券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-基隆 券商分點個股進出
華南永昌-基隆 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/03 | 4 | 260.38 | 8.1 | 261.23 | 260.00 | -4.1 | 3,307 | -0.12% |
|
| 2024/04/29 | 0 | 0.00 | 0.1 | 246.00 | 248.50 | -0.1 | 3,198 | 0.00% |
|
| 2024/04/25 | 1 | 238.00 | 0 | 0.00 | 239.00 | 1 | 3,189 | 0.03% |
|
| 2024/04/24 | 0 | 0.00 | 3 | 239.00 | 242.00 | -3 | 3,198 | -0.09% |
|
| 2024/04/23 | 0 | 0.00 | 2 | 231.50 | 236.50 | -2 | 3,182 | -0.06% |
|
| 2024/04/22 | 0.1 | 225.00 | 0 | 0.00 | 222.50 | 0.1 | 3,168 | 0.00% |
|
| 2024/04/19 | 1.2 | 232.96 | 1 | 237.50 | 231.50 | 0.2 | 3,153 | 0.01% |
|
| 2024/04/18 | 2 | 244.25 | 1 | 246.50 | 244.00 | 1 | 3,107 | 0.03% |
|
| 2024/04/17 | 13.1 | 258.58 | 10 | 251.50 | 251.50 | 3.1 | 3,066 | 0.10% |
|
| 2024/04/16 | 1 | 256.00 | 4 | 253.25 | 253.50 | -3 | 3,044 | -0.10% |
|
| 2024/04/15 | 5 | 252.60 | 2 | 252.25 | 261.50 | 3 | 3,024 | 0.10% |
|
| 2024/04/12 | 1 | 258.00 | 0 | 0.00 | 259.00 | 1 | 3,005 | 0.03% |
|
| 2024/04/11 | 1 | 254.00 | 2 | 254.00 | 253.50 | -1 | 2,986 | -0.03% |
|
| 2024/04/10 | 1 | 255.00 | 1 | 262.50 | 253.50 | 0 | 2,988 | 0.00% |
|
| 2024/04/09 | 3.1 | 262.56 | 1 | 261.00 | 260.50 | 2.1 | 2,958 | 0.07% |
|
| 2024/04/08 | 2 | 265.25 | 2 | 265.50 | 266.50 | 0 | 2,939 | 0.00% |
|
| 2024/04/03 | 6 | 269.58 | 2 | 274.25 | 268.50 | 4 | 2,903 | 0.14% |
|
| 2024/04/02 | 4 | 277.38 | 3 | 275.83 | 277.50 | 1 | 2,859 | 0.03% |
|
| 2024/04/01 | 0 | 0.00 | 3 | 278.00 | 276.50 | -3 | 2,842 | -0.11% |
|
| 2024/03/29 | 0 | 0.00 | 0 | 271.00 | 268.00 | 0 | 2,813 | 0.00% |
|
| 2024/03/28 | 7.1 | 275.23 | 3 | 274.33 | 270.00 | 4.1 | 2,784 | 0.15% |
|
| 2024/03/27 | 3 | 275.84 | 6 | 276.92 | 283.00 | -3 | 2,719 | -0.11% |
|
| 2024/03/26 | 2 | 265.75 | 2 | 268.23 | 264.00 | 0 | 2,546 | 0.00% |
|
| 2024/03/25 | 3 | 257.83 | 2 | 260.75 | 258.00 | 1 | 2,437 | 0.04% |
|
| 2024/03/21 | 1 | 264.00 | 2 | 261.00 | 260.50 | -1 | 2,443 | -0.04% |
|
| 2024/03/19 | 2 | 258.99 | 1 | 260.50 | 265.00 | 1 | 2,457 | 0.04% |
|
| 2024/03/18 | 1 | 262.00 | 1.1 | 261.52 | 261.00 | -0.1 | 2,431 | 0.00% |
|
| 2024/03/15 | 2.1 | 254.67 | 1.7 | 260.59 | 262.50 | 0.4 | 2,310 | 0.02% |
|
| 2024/03/14 | 0 | 0.00 | 2.1 | 259.93 | 254.00 | -2.1 | 2,195 | -0.10% |
|
| 2024/03/13 | 3 | 252.17 | 3 | 251.50 | 250.00 | 0 | 2,116 | 0.00% |
|
| 2024/03/12 | 4 | 258.13 | 7.3 | 255.36 | 250.00 | -3.3 | 2,063 | -0.16% |
|
| 2024/03/11 | 2 | 248.75 | 6 | 252.83 | 251.50 | -4 | 1,948 | -0.21% |
|
| 2024/03/08 | 3 | 235.00 | 0 | 0.00 | 236.50 | 3 | 1,878 | 0.16% |
|
| 2024/03/07 | 0.1 | 232.00 | 0 | 0.00 | 230.00 | 0.1 | 1,949 | 0.01% |
|
| 2024/03/06 | 0.1 | 239.50 | 0.2 | 239.50 | 237.50 | -0.1 | 2,002 | 0.00% |
|
| 2024/03/05 | 1.1 | 240.59 | 2.2 | 241.91 | 242.50 | -1.1 | 2,150 | -0.05% |
|
| 2024/03/04 | 1 | 245.00 | 1 | 248.50 | 245.00 | 0 | 2,174 | 0.00% |
|
| 2024/03/01 | 0 | 0.00 | 2 | 244.25 | 243.50 | -2 | 2,180 | -0.09% |
|
| 2024/02/29 | 0.2 | 241.83 | 0 | 0.00 | 241.50 | 0.2 | 2,200 | 0.01% |
|
| 2024/02/27 | 1 | 244.49 | 2 | 246.75 | 245.00 | -1 | 2,182 | -0.05% |
|
| 2024/02/26 | 2 | 246.00 | 2 | 249.25 | 245.00 | 0 | 2,188 | 0.00% |
|
| 2024/02/23 | 1.1 | 245.82 | 1 | 246.50 | 245.50 | 0.1 | 2,188 | 0.00% |
|
| 2024/02/22 | 3.1 | 250.17 | 0 | 0.00 | 251.00 | 3.1 | 2,187 | 0.14% |
|
| 2024/02/21 | 4 | 261.00 | 3 | 258.50 | 254.50 | 1 | 2,192 | 0.05% |
|
| 2024/02/20 | 0 | 0.00 | 5.2 | 253.87 | 262.50 | -5.2 | 2,163 | -0.24% |
|
| 2024/02/19 | 1 | 238.50 | 1 | 239.00 | 239.00 | 0 | 2,019 | 0.00% |
|
| 2024/02/15 | 2 | 230.00 | 0 | 0.00 | 233.00 | 2 | 2,078 | 0.10% |
|
| 2024/02/05 | 1 | 234.00 | 2 | 234.75 | 229.00 | -1 | 2,081 | -0.05% |
|
| 2024/02/02 | 0.1 | 233.50 | 0 | 0.00 | 233.00 | 0.1 | 2,068 | 0.00% |
|
| 2024/02/01 | 0 | 0.00 | 1 | 233.00 | 232.50 | -1 | 2,081 | -0.05% |
|
| 2024/01/26 | 5.1 | 234.90 | 3 | 234.50 | 235.00 | 2.1 | 2,222 | 0.09% |
|
| 2024/01/24 | 2 | 238.50 | 0 | 0.00 | 238.00 | 2 | 2,294 | 0.09% |
|
| 2024/01/23 | 1 | 239.02 | 0 | 0.00 | 239.50 | 1 | 2,350 | 0.04% |
|
| 2024/01/19 | 1 | 235.00 | 0 | 0.00 | 235.50 | 1 | 2,354 | 0.04% |
|
| 2024/01/18 | 0 | 0.00 | 3 | 234.33 | 235.50 | -3 | 2,360 | -0.13% |
|
| 2024/01/15 | 0.1 | 240.50 | 0 | 0.00 | 244.00 | 0.1 | 2,360 | 0.00% |
|
| 2024/01/09 | 0 | 0.00 | 1 | 242.00 | 238.00 | -1 | 2,392 | -0.04% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 241.00 | 239.50 | -1 | 2,395 | -0.04% |
|
| 2024/01/05 | 0 | 0.00 | 1.8 | 244.72 | 244.50 | -1.8 | 2,379 | -0.08% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 242.00 | 243.00 | -1 | 2,383 | -0.04% |
|
| 2024/01/03 | 1.1 | 249.09 | 0.2 | 250.00 | 250.00 | 0.9 | 2,388 | 0.04% |
|
| 2023/12/29 | 0 | 0.00 | 3 | 257.50 | 257.50 | -3 | 2,425 | -0.12% |
|
| 2023/12/28 | 1 | 258.50 | 0 | 0.00 | 259.00 | 1 | 2,474 | 0.04% |
|
| 2023/12/25 | 1 | 266.50 | 2 | 261.75 | 260.50 | -1 | 2,611 | -0.04% |
|
| 2023/12/22 | 3 | 259.83 | 1 | 257.50 | 262.50 | 2 | 2,729 | 0.07% |
|
| 2023/12/21 | 1 | 254.00 | 3 | 257.33 | 255.00 | -2 | 2,823 | -0.07% |
|
| 2023/12/20 | 2 | 254.00 | 3 | 256.33 | 254.50 | -1 | 2,821 | -0.04% |
|
| 2023/12/19 | 2 | 253.50 | 21 | 253.64 | 255.00 | -19 | 2,846 | -0.67% |
|
| 2023/12/18 | 13 | 256.58 | 1 | 256.50 | 259.50 | 12 | 2,906 | 0.41% |
|
| 2023/12/15 | 3 | 257.33 | 2 | 262.25 | 256.00 | 1 | 2,993 | 0.03% |
|
| 2023/12/14 | 17 | 259.88 | 2 | 262.75 | 259.00 | 15 | 3,121 | 0.48% |
|
| 2023/12/13 | 3.4 | 264.21 | 1 | 270.50 | 261.50 | 2.4 | 3,094 | 0.08% |
|
| 2023/12/12 | 1 | 272.50 | 5 | 271.40 | 269.00 | -4 | 3,389 | -0.12% |
|
| 2023/12/11 | 0 | 0.00 | 0.7 | 279.00 | 278.50 | -0.7 | 3,580 | -0.02% |
|
| 2023/12/08 | 5 | 282.20 | 1 | 282.00 | 281.00 | 4 | 3,581 | 0.11% |
|
| 2023/12/07 | 1 | 287.00 | 0 | 0.00 | 285.00 | 1 | 3,560 | 0.03% |
|
| 2023/12/06 | 1 | 284.50 | 1 | 285.00 | 285.50 | 0 | 3,547 | 0.00% |
|
| 2023/12/05 | 0.1 | 285.00 | 0 | 0.00 | 284.50 | 0.1 | 3,548 | 0.00% |
|
| 2023/12/04 | 1 | 292.00 | 2 | 290.81 | 291.00 | -1 | 3,546 | -0.03% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 291.97 | 289.50 | -1 | 3,492 | -0.03% |
|
| 2023/11/30 | 7 | 290.62 | 9 | 283.64 | 282.50 | -2 | 3,460 | -0.06% |
|
| 2023/11/29 | 3 | 278.17 | 1 | 273.50 | 277.00 | 2 | 3,370 | 0.06% |
|
| 2023/11/28 | 3 | 269.33 | 2 | 269.25 | 271.00 | 1 | 3,335 | 0.03% |
|
| 2023/11/27 | 0 | 0.00 | 1 | 273.00 | 275.00 | -1 | 3,310 | -0.03% |
|
| 2023/11/24 | 2 | 267.00 | 0 | 0.00 | 266.50 | 2 | 3,286 | 0.06% |
|
| 2023/11/22 | 1 | 275.00 | 0 | 0.00 | 273.50 | 1 | 3,288 | 0.03% |
|
| 2023/11/21 | 1 | 275.50 | 1 | 282.45 | 275.50 | 0 | 3,282 | 0.00% |
|
| 2023/11/20 | 0 | 0.00 | 2 | 276.50 | 281.00 | -2 | 3,268 | -0.06% |
|
| 2023/11/17 | 3 | 273.83 | 11.1 | 273.50 | 277.00 | -8.1 | 3,247 | -0.25% |
|
| 2023/11/16 | 3 | 259.67 | 2 | 261.50 | 258.00 | 1 | 3,171 | 0.03% |
|
| 2023/11/15 | 4 | 265.38 | 4 | 265.75 | 264.50 | 0 | 3,184 | 0.00% |
|
| 2023/11/14 | 1 | 258.00 | 6 | 259.92 | 262.50 | -5 | 3,178 | -0.16% |
|
| 2023/11/13 | 0 | 0.00 | 1 | 249.00 | 253.00 | -1 | 3,163 | -0.03% |
|
| 2023/11/10 | 2 | 247.74 | 0 | 0.00 | 247.00 | 2 | 3,161 | 0.06% |
|
| 2023/11/09 | 0.1 | 252.00 | 0 | 0.00 | 251.00 | 0.1 | 3,155 | 0.00% |
|
| 2023/11/08 | 1 | 255.50 | 1 | 259.00 | 254.50 | 0 | 3,171 | 0.00% |
|
| 2023/11/07 | 3 | 254.84 | 1 | 256.00 | 255.00 | 2 | 3,190 | 0.06% |
|
| 2023/11/06 | 10 | 261.50 | 1 | 261.00 | 259.00 | 9 | 3,240 | 0.28% |
|
| 2023/11/03 | 2 | 267.50 | 0 | 0.00 | 268.50 | 2 | 3,363 | 0.06% |
|
| 2023/11/01 | 2 | 276.00 | 3 | 277.17 | 273.50 | -1 | 3,411 | -0.03% |
|
| 2023/10/31 | 3 | 274.49 | 2 | 276.75 | 266.50 | 1 | 3,395 | 0.03% |
|
| 2023/10/30 | 0 | 0.00 | 3 | 267.19 | 269.50 | -3 | 3,360 | -0.09% |
|
| 2023/10/27 | 3 | 262.83 | 3 | 256.17 | 258.00 | 0 | 3,352 | 0.00% |
|
| 2023/10/26 | 0.1 | 254.00 | 2 | 259.50 | 257.00 | -1.9 | 3,352 | -0.06% |
|
| 2023/10/25 | 0 | 260.50 | 0 | 0.00 | 258.50 | 0 | 3,367 | 0.00% |
|
| 2023/10/24 | 0 | 0.00 | 1 | 255.00 | 257.00 | -1 | 3,383 | -0.03% |
|
| 2023/10/23 | 1 | 262.83 | 0 | 262.00 | 256.00 | 1 | 3,392 | 0.03% |
|
| 2023/10/20 | 0 | 265.00 | 1 | 267.50 | 266.50 | -1 | 3,385 | -0.03% |
|
| 2023/10/19 | 2 | 266.00 | 2 | 263.50 | 264.00 | 0 | 3,396 | 0.00% |
|
| 2023/10/18 | 0.1 | 264.00 | 0 | 0.00 | 265.50 | 0.1 | 3,394 | 0.00% |
|
| 2023/10/17 | 2 | 263.50 | 0 | 0.00 | 264.50 | 2 | 3,376 | 0.06% |
|
| 2023/10/16 | 1 | 265.00 | 0 | 0.00 | 265.50 | 1 | 3,362 | 0.03% |
|
| 2023/10/13 | 0 | 0.00 | 1 | 268.50 | 269.00 | -1 | 3,370 | -0.03% |
|
| 2023/10/12 | 3 | 266.67 | 3 | 266.50 | 269.00 | 0 | 3,384 | 0.00% |
|
| 2023/10/11 | 1 | 266.50 | 2 | 271.75 | 266.50 | -1 | 3,381 | -0.03% |
|
| 2023/10/06 | 1 | 275.00 | 1.3 | 273.00 | 275.00 | -0.3 | 3,364 | -0.01% |
|
| 2023/10/05 | 3 | 272.83 | 3 | 272.50 | 272.50 | 0 | 3,348 | 0.00% |
|
| 2023/10/04 | 2 | 273.25 | 3 | 277.16 | 278.50 | -1 | 3,329 | -0.03% |
|
| 2023/10/03 | 0.4 | 280.04 | 0 | 283.39 | 280.50 | 0.3 | 3,290 | 0.01% |
|
| 2023/10/02 | 2 | 277.75 | 1 | 279.00 | 280.00 | 1 | 3,219 | 0.03% |
|
| 2023/09/28 | 1 | 277.99 | 0.7 | 275.14 | 277.00 | 0.3 | 3,202 | 0.01% |
|
| 2023/09/27 | 5 | 271.30 | 6 | 271.99 | 274.50 | -1 | 3,180 | -0.03% |
|
| 2023/09/26 | 4 | 266.75 | 10.9 | 266.95 | 264.50 | -6.9 | 3,082 | -0.22% |
|
| 2023/09/25 | 1 | 254.50 | 4.6 | 254.11 | 257.00 | -3.6 | 2,971 | -0.12% |
|
| 2023/09/22 | 3 | 250.83 | 4 | 249.00 | 253.50 | -1 | 2,968 | -0.03% |
|
| 2023/09/21 | 2.2 | 254.09 | 2 | 258.50 | 255.00 | 0.2 | 3,039 | 0.01% |
|
| 2023/09/20 | 6 | 256.83 | 4.2 | 255.95 | 251.50 | 1.9 | 2,980 | 0.06% |
|
| 2023/09/19 | 4.2 | 245.90 | 4.7 | 255.94 | 250.50 | -0.5 | 2,908 | -0.02% |
|
| 2023/09/18 | 0.1 | 258.50 | 2.9 | 258.50 | 258.50 | -2.9 | 2,808 | -0.10% |
|
| 2023/09/06 | 25 | 159.04 | 28.1 | 160.51 | 156.50 | -3.1 | 2,869 | -0.11% |
|
| 2023/09/05 | 3 | 152.83 | 12.2 | 155.23 | 157.50 | -9.2 | 2,538 | -0.36% |
|
| 2023/09/04 | 2 | 142.99 | 0 | 0.00 | 143.50 | 2 | 2,319 | 0.09% |
|
| 2023/09/01 | 1 | 143.00 | 2 | 142.25 | 142.00 | -1 | 2,321 | -0.04% |
|
| 2023/08/31 | 0 | 143.00 | 0.1 | 143.00 | 143.50 | -0.1 | 2,338 | 0.00% |
|
| 2023/08/30 | 2 | 142.49 | 0 | 0.00 | 143.00 | 2 | 2,351 | 0.09% |
|
| 2023/08/29 | 1 | 139.03 | 1 | 139.50 | 139.50 | 0 | 2,350 | 0.00% |
|
| 2023/08/28 | 1 | 144.96 | 1.2 | 142.37 | 144.50 | -0.2 | 2,336 | -0.01% |
|
| 2023/08/24 | 1 | 134.00 | 9 | 139.83 | 140.00 | -8 | 2,321 | -0.34% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 132.00 | 132.00 | -1 | 2,280 | -0.04% |
|
| 2023/08/22 | 0 | 0.00 | 1 | 132.00 | 131.00 | -1 | 2,293 | -0.04% |
|
| 2023/08/18 | 1 | 128.00 | 1 | 127.00 | 127.00 | 0 | 2,298 | 0.00% |
|
| 2023/08/16 | 1 | 127.00 | 0 | 0.00 | 127.50 | 1 | 2,305 | 0.04% |
|
| 2023/08/14 | 1.1 | 128.98 | 0 | 0.00 | 126.50 | 1.1 | 2,321 | 0.05% |
|
| 2023/08/10 | 2 | 132.00 | 4 | 134.38 | 132.50 | -2 | 2,344 | -0.09% |
|
| 2023/08/09 | 1.1 | 137.98 | 0 | 0.00 | 138.50 | 1.1 | 2,407 | 0.04% |
|
| 2023/08/07 | 1 | 141.00 | 0 | 0.00 | 142.50 | 1 | 2,413 | 0.04% |
|
| 2023/08/02 | 3 | 141.50 | 0 | 0.00 | 140.50 | 3 | 2,484 | 0.12% |
|
| 2023/08/01 | 3 | 144.17 | 3 | 144.83 | 143.50 | 0 | 2,516 | 0.00% |
|
| 2023/07/31 | 5.6 | 141.97 | 4 | 141.00 | 141.00 | 1.6 | 2,524 | 0.06% |
|
| 2023/07/28 | 8.1 | 149.25 | 6.2 | 148.15 | 148.00 | 1.9 | 2,540 | 0.07% |
|
| 2023/07/27 | 0 | 0.00 | 10.1 | 143.97 | 146.00 | -10.1 | 2,406 | -0.42% |
|
| 2023/07/26 | 2 | 132.50 | 0 | 0.00 | 133.00 | 2 | 2,364 | 0.08% |
|
| 2023/07/25 | 0 | 0.00 | 10 | 132.30 | 134.00 | -10 | 2,532 | -0.39% |
|
| 2023/07/24 | 2 | 131.26 | 20 | 131.00 | 131.00 | -18 | 2,544 | -0.71% |
|
| 2023/07/21 | 2 | 137.50 | 0 | 0.00 | 137.00 | 2 | 2,558 | 0.08% |
|
| 2023/07/20 | 0 | 0.00 | 3.1 | 140.19 | 140.50 | -3.1 | 2,616 | -0.12% |
|
| 2023/07/19 | 2 | 139.00 | 6 | 138.83 | 138.00 | -4 | 2,660 | -0.15% |
|
| 2023/07/18 | 5 | 137.20 | 5 | 136.80 | 136.00 | 0 | 2,732 | 0.00% |
|
| 2023/07/17 | 3 | 137.34 | 2 | 137.00 | 137.00 | 1 | 2,870 | 0.04% |
|
| 2023/07/14 | 3 | 138.50 | 2 | 139.50 | 138.50 | 1 | 3,035 | 0.03% |
|
| 2023/07/13 | 3 | 138.50 | 2 | 139.50 | 137.50 | 1 | 3,160 | 0.03% |
|
| 2023/07/11 | 1 | 139.00 | 3 | 138.50 | 138.50 | -2 | 3,505 | -0.06% |
|
| 2023/07/10 | 2 | 138.50 | 1 | 139.00 | 137.50 | 1 | 3,553 | 0.03% |
|
| 2023/07/07 | 5.1 | 137.12 | 1 | 137.50 | 137.50 | 4.1 | 3,640 | 0.11% |
|
| 2023/07/06 | 0 | 0.00 | 1 | 141.00 | 139.50 | -1 | 3,780 | -0.03% |
|
| 2023/07/05 | 1 | 143.50 | 1.1 | 143.52 | 143.00 | -0.1 | 3,800 | 0.00% |
|
| 2023/07/04 | 1 | 142.00 | 1.1 | 144.00 | 143.50 | -0.1 | 3,890 | 0.00% |
|
| 2023/07/03 | 0 | 0.00 | 0.1 | 143.00 | 142.50 | -0.1 | 3,883 | 0.00% |
|
| 2023/06/30 | 0 | 0.00 | 1.5 | 142.66 | 143.00 | -1.5 | 3,882 | -0.04% |
|
| 2023/06/29 | 0 | 0.00 | 1 | 141.50 | 141.50 | -1 | 3,879 | -0.03% |
|
| 2023/06/28 | 1 | 142.00 | 2 | 142.00 | 142.00 | -1 | 3,884 | -0.03% |
|
| 2023/06/27 | 8 | 143.00 | 0 | 0.00 | 141.00 | 8 | 3,905 | 0.20% |
|
| 2023/06/26 | 2.3 | 150.12 | 0 | 0.00 | 150.00 | 2.3 | 3,915 | 0.06% |
|
| 2023/06/21 | 2.1 | 156.39 | 12 | 155.42 | 154.50 | -9.9 | 3,917 | -0.25% |
|
| 2023/06/20 | 0.2 | 159.00 | 0 | 0.00 | 157.50 | 0.2 | 3,928 | 0.01% |
|
| 2023/06/19 | 0.1 | 158.50 | 1 | 160.50 | 160.50 | -0.9 | 3,977 | -0.02% |
|
| 2023/06/16 | 20.4 | 161.59 | 12 | 160.21 | 160.00 | 8.4 | 4,026 | 0.21% |
|
| 2023/06/15 | 2 | 167.25 | 7 | 167.14 | 168.00 | -5 | 3,966 | -0.13% |
|
| 2023/06/14 | 13 | 163.65 | 12 | 164.50 | 164.50 | 1 | 4,044 | 0.02% |
|
| 2023/06/13 | 15 | 167.53 | 3 | 168.33 | 167.00 | 12 | 4,042 | 0.30% |
|
| 2023/06/12 | 5 | 165.80 | 7 | 166.57 | 168.00 | -2 | 4,040 | -0.05% |
|
| 2023/06/09 | 3 | 161.50 | 3.4 | 162.15 | 162.00 | -0.4 | 4,005 | -0.01% |
|
| 2023/06/08 | 1 | 159.50 | 4 | 159.00 | 161.50 | -3 | 4,064 | -0.07% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 161.50 | 162.00 | -1 | 4,145 | -0.02% |
|
| 2023/06/06 | 1 | 159.50 | 0 | 0.00 | 160.00 | 1 | 4,226 | 0.02% |
|
| 2023/06/05 | 7 | 162.00 | 2 | 161.25 | 161.00 | 5 | 4,265 | 0.12% |
|
| 2023/06/02 | 1 | 158.50 | 0 | 0.00 | 159.00 | 1 | 4,281 | 0.02% |
|
| 2023/06/01 | 7 | 158.86 | 0 | 0.00 | 158.50 | 7 | 4,357 | 0.16% |
|
| 2023/05/31 | 6 | 158.92 | 6 | 158.42 | 159.00 | 0 | 4,553 | 0.00% |
|
| 2023/05/30 | 2 | 154.75 | 2 | 155.25 | 155.50 | 0 | 4,659 | 0.00% |
|
| 2023/05/29 | 2 | 153.75 | 2 | 155.50 | 154.00 | 0 | 4,750 | 0.00% |
|
| 2023/05/26 | 2 | 152.25 | 1 | 152.50 | 152.00 | 1 | 4,807 | 0.02% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 153.75 | 153.50 | -1 | 4,952 | -0.02% |
|
| 2023/05/24 | 0 | 153.00 | 1 | 152.50 | 153.50 | -1 | 5,150 | -0.02% |
|
| 2023/05/23 | 1 | 154.50 | 0 | 0.00 | 155.00 | 1 | 5,483 | 0.02% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 156.00 | 154.50 | -1 | 5,892 | -0.02% |
|
| 2023/05/19 | 2 | 154.00 | 5 | 154.90 | 152.50 | -3 | 6,894 | -0.04% |
|
| 2023/05/18 | 3 | 154.00 | 0.1 | 154.50 | 153.50 | 3 | 7,045 | 0.04% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 153.00 | 153.00 | -1 | 7,071 | -0.01% |
|
| 2023/05/16 | 1 | 151.50 | 3 | 152.00 | 153.50 | -2 | 7,100 | -0.03% |
|
| 2023/05/15 | 4 | 147.13 | 0 | 0.00 | 148.00 | 4 | 7,069 | 0.06% |
|
| 2023/05/12 | 2 | 154.75 | 1 | 154.00 | 155.50 | 1 | 7,031 | 0.01% |
|
| 2023/05/11 | 1 | 154.50 | 1 | 156.50 | 155.50 | 0 | 7,061 | 0.00% |
|
| 2023/05/10 | 0 | 0.00 | 3 | 156.00 | 156.50 | -3 | 7,205 | -0.04% |
|
| 2023/05/09 | 2 | 152.50 | 2 | 155.00 | 153.50 | 0 | 7,224 | 0.00% |
|
| 2023/05/08 | 1 | 157.00 | 1 | 155.00 | 157.50 | 0 | 7,241 | 0.00% |
|
| 2023/05/05 | 2 | 152.50 | 1 | 155.00 | 152.00 | 1 | 7,288 | 0.01% |
|
| 2023/05/04 | 2.2 | 152.92 | 0 | 0.00 | 154.50 | 2.2 | 7,351 | 0.03% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 157.75 | 160.00 | -2 | 7,304 | -0.03% |
|
| 2023/05/02 | 6 | 156.67 | 2 | 159.75 | 156.50 | 4 | 7,439 | 0.05% |
|
| 2023/04/28 | 4 | 160.25 | 2 | 169.00 | 158.00 | 2 | 7,469 | 0.03% |
|
| 2023/04/27 | 14 | 156.79 | 11 | 153.32 | 156.50 | 3 | 7,365 | 0.04% |
|
| 2023/04/26 | 1.2 | 155.42 | 1 | 156.50 | 156.50 | 0.2 | 7,423 | 0.00% |
|
| 2023/04/25 | 10.1 | 160.99 | 0 | 0.00 | 157.50 | 10.1 | 7,555 | 0.13% |
|
| 2023/04/24 | 10.2 | 162.46 | 12 | 158.25 | 163.50 | -1.8 | 7,644 | -0.02% |
|
| 2023/04/21 | 2.2 | 163.83 | 5.1 | 156.84 | 156.00 | -2.9 | 7,779 | -0.04% |
|
| 2023/04/20 | 9 | 165.89 | 11 | 166.41 | 163.50 | -2 | 7,952 | -0.02% |
|
| 2023/04/19 | 16 | 176.25 | 6 | 174.67 | 173.50 | 10 | 8,190 | 0.12% |
|
| 2023/04/18 | 6 | 185.00 | 12.5 | 184.69 | 184.50 | -6.5 | 8,378 | -0.08% |
|
| 2023/04/17 | 3 | 181.50 | 6.1 | 182.93 | 181.00 | -3.1 | 8,475 | -0.04% |
|
| 2023/04/14 | 5 | 182.40 | 4.1 | 180.28 | 182.50 | 0.9 | 8,436 | 0.01% |
|
| 2023/04/12 | 22 | 178.70 | 0 | 0.00 | 176.00 | 22 | 8,385 | 0.26% |
|
| 2023/04/11 | 5.2 | 177.15 | 19 | 177.79 | 179.00 | -13.8 | 8,325 | -0.17% |
|
| 2023/04/10 | 3 | 172.17 | 0 | 0.00 | 170.50 | 3 | 8,223 | 0.04% |
|
| 2023/04/07 | 3 | 174.83 | 10 | 175.39 | 173.50 | -7 | 8,328 | -0.08% |
|
| 2023/04/06 | 1 | 166.00 | 1 | 169.00 | 169.50 | 0 | 8,236 | 0.00% |
|
| 2023/03/31 | 1 | 168.00 | 0 | 168.00 | 168.50 | 1 | 8,239 | 0.01% |
|
| 2023/03/30 | 0 | 0.00 | 0 | 167.00 | 167.00 | 0 | 8,245 | 0.00% |
|
| 2023/03/29 | 3 | 165.67 | 5 | 165.10 | 165.00 | -2 | 8,245 | -0.02% |
|
| 2023/03/28 | 1 | 169.00 | 0 | 0.00 | 167.00 | 1 | 8,264 | 0.01% |
|
| 2023/03/27 | 3 | 171.83 | 2 | 175.50 | 170.50 | 1 | 8,261 | 0.01% |
|
| 2023/03/24 | 2 | 176.25 | 4 | 176.25 | 174.50 | -2 | 8,263 | -0.02% |
|
| 2023/03/23 | 0 | 0.00 | 1 | 176.00 | 177.00 | -1 | 8,309 | -0.01% |
|
| 2023/03/22 | 4 | 176.75 | 3 | 176.00 | 176.00 | 1 | 8,285 | 0.01% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 177.00 | 175.50 | -1 | 8,227 | -0.01% |
|
| 2023/03/20 | 1 | 175.50 | 2 | 174.50 | 174.50 | -1 | 8,162 | -0.01% |
|
| 2023/03/17 | 0.1 | 171.02 | 1 | 174.00 | 171.00 | -0.9 | 8,124 | -0.01% |
|
| 2023/03/16 | 1 | 169.47 | 3 | 168.33 | 168.00 | -2 | 8,040 | -0.02% |
|
| 2023/03/15 | 3 | 170.50 | 6 | 170.00 | 167.50 | -3 | 8,036 | -0.04% |
|
| 2023/03/14 | 0 | 0.00 | 6 | 163.67 | 166.00 | -6 | 8,043 | -0.07% |
|
| 2023/03/13 | 9.2 | 162.54 | 3 | 163.00 | 163.50 | 6.2 | 8,172 | 0.08% |
|
| 2023/03/10 | 5 | 167.00 | 13 | 166.92 | 165.50 | -8 | 8,167 | -0.10% |
|
| 2023/03/09 | 8.1 | 172.70 | 1 | 172.00 | 172.00 | 7.1 | 8,123 | 0.09% |
|
| 2023/03/08 | 1 | 178.50 | 0 | 0.00 | 177.00 | 1 | 8,065 | 0.01% |
|
| 2023/03/07 | 1 | 177.50 | 4 | 176.00 | 175.50 | -3 | 8,032 | -0.04% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 176.50 | 176.00 | -1 | 8,015 | -0.01% |
|
| 2023/03/03 | 16 | 180.03 | 15 | 176.40 | 174.50 | 1 | 7,949 | 0.01% |
|
| 2023/03/02 | 2 | 173.50 | 2.4 | 173.62 | 175.00 | -0.4 | 7,760 | 0.00% |
|
| 2023/03/01 | 0 | 0.00 | 6.1 | 167.41 | 170.00 | -6.1 | 7,633 | -0.08% |
|
| 2023/02/24 | 4 | 166.88 | 8 | 169.50 | 166.50 | -4 | 7,552 | -0.05% |
|
| 2023/02/23 | 10.1 | 169.90 | 11 | 170.36 | 168.50 | -0.9 | 7,509 | -0.01% |
|
| 2023/02/22 | 7.3 | 172.10 | 20 | 170.78 | 169.00 | -12.7 | 7,412 | -0.17% |
|
| 2023/02/21 | 23 | 181.39 | 16.1 | 181.05 | 179.50 | 6.9 | 7,333 | 0.09% |
|
| 2023/02/20 | 16 | 169.63 | 16 | 173.03 | 181.00 | 0 | 7,155 | 0.00% |
|
| 2023/02/17 | 59 | 165.31 | 67 | 164.06 | 165.50 | -8 | 6,858 | -0.12% |
|
| 2023/02/16 | 2 | 153.50 | 7.1 | 156.76 | 158.50 | -5.1 | 6,025 | -0.08% |
|
| 2023/02/15 | 8 | 145.69 | 1 | 145.00 | 144.50 | 7 | 6,039 | 0.12% |
|
| 2023/02/13 | 2.2 | 142.05 | 7 | 142.71 | 140.50 | -4.8 | 6,659 | -0.07% |
|
| 2023/02/10 | 1.1 | 144.40 | 2 | 143.75 | 142.00 | -1 | 6,761 | -0.01% |
|
| 2023/02/09 | 0 | 0.00 | 4 | 145.63 | 143.50 | -4 | 6,815 | -0.06% |
|
| 2023/02/08 | 18 | 146.86 | 9 | 147.94 | 147.50 | 9 | 6,789 | 0.13% |
|
| 2023/02/07 | 0 | 0.00 | 7 | 143.29 | 146.50 | -7 | 6,656 | -0.11% |
|
| 2023/02/06 | 4.1 | 142.22 | 2 | 141.50 | 141.00 | 2.1 | 6,628 | 0.03% |
|
| 2023/02/03 | 13.1 | 142.38 | 12 | 143.04 | 141.00 | 1.1 | 6,621 | 0.02% |
|
| 2023/02/02 | 0 | 0.00 | 2 | 145.75 | 148.00 | -2 | 6,567 | -0.03% |
|
| 2023/02/01 | 1.2 | 143.08 | 0 | 0.00 | 143.00 | 1.2 | 6,528 | 0.02% |
|
| 2023/01/31 | 8 | 146.38 | 5.2 | 146.40 | 144.00 | 2.8 | 6,539 | 0.04% |
|
| 2023/01/30 | 3 | 140.33 | 8.1 | 141.73 | 142.00 | -5.1 | 6,434 | -0.08% |
|
| 2023/01/17 | 11 | 135.41 | 9 | 135.89 | 135.50 | 2 | 6,421 | 0.03% |
|
| 2023/01/16 | 6.1 | 139.32 | 4 | 138.25 | 138.00 | 2.1 | 6,464 | 0.03% |
|
| 2023/01/13 | 8 | 139.56 | 10 | 140.75 | 139.50 | -2 | 6,533 | -0.03% |
|
| 2023/01/12 | 6 | 140.83 | 7 | 141.36 | 141.00 | -1 | 6,501 | -0.02% |
|
| 2023/01/11 | 9 | 141.83 | 12 | 142.00 | 142.50 | -3 | 6,492 | -0.05% |
|
| 2023/01/10 | 11 | 139.91 | 25.4 | 139.01 | 141.50 | -14.4 | 6,728 | -0.21% |
|
| 2023/01/09 | 10 | 138.15 | 11 | 138.05 | 137.00 | -1 | 6,614 | -0.02% |
|
| 2023/01/06 | 5 | 131.30 | 14 | 132.61 | 133.00 | -9 | 6,260 | -0.14% |
|
| 2023/01/05 | 11 | 127.23 | 21 | 127.52 | 127.00 | -10 | 5,932 | -0.17% |
|
| 2023/01/04 | 21 | 124.98 | 5 | 125.40 | 126.00 | 16 | 5,738 | 0.28% |
|
| 2023/01/03 | 4 | 123.75 | 9 | 120.89 | 123.00 | -5 | 5,628 | -0.09% |
|
| 2022/12/30 | 4 | 115.88 | 0 | 0.00 | 115.50 | 4 | 5,479 | 0.07% |
|
| 2022/12/29 | 0 | 0.00 | 1 | 117.00 | 117.50 | -1 | 5,479 | -0.02% |
|
| 2022/12/28 | 1.1 | 118.00 | 0 | 0.00 | 116.00 | 1.1 | 5,504 | 0.02% |
|
| 2022/12/27 | 2 | 121.25 | 4 | 123.36 | 121.50 | -2 | 5,482 | -0.04% |
|
| 2022/12/23 | 2 | 114.50 | 3 | 116.17 | 117.00 | -1 | 5,387 | -0.02% |
|
| 2022/12/22 | 2 | 115.75 | 2 | 115.50 | 116.00 | 0 | 5,400 | 0.00% |
|
| 2022/12/21 | 1 | 115.50 | 4 | 114.50 | 114.00 | -3 | 5,445 | -0.06% |
|
| 2022/12/20 | 4 | 117.25 | 0 | 0.00 | 115.00 | 4 | 5,484 | 0.07% |
|
| 2022/12/19 | 6 | 120.83 | 1 | 122.50 | 120.50 | 5 | 5,499 | 0.09% |
|
| 2022/12/16 | 2 | 120.00 | 29 | 120.81 | 121.50 | -27 | 5,490 | -0.49% |
|
| 2022/12/15 | 10 | 123.50 | 8 | 123.62 | 122.50 | 2 | 5,462 | 0.04% |
|
| 2022/12/14 | 2 | 117.25 | 2 | 118.50 | 120.00 | 0 | 5,372 | 0.00% |
|
| 2022/12/13 | 1.1 | 117.00 | 1 | 118.50 | 115.50 | 0.1 | 5,358 | 0.00% |
|
| 2022/12/12 | 11 | 116.45 | 1 | 117.00 | 116.50 | 10 | 5,358 | 0.19% |
|
| 2022/12/09 | 2 | 118.50 | 0 | 0.00 | 118.00 | 2 | 5,360 | 0.04% |
|
| 2022/12/07 | 3.1 | 120.44 | 2 | 117.75 | 117.50 | 1.1 | 5,331 | 0.02% |
|
| 2022/12/06 | 16.3 | 122.74 | 10.1 | 124.85 | 121.00 | 6.3 | 5,297 | 0.12% |
|
| 2022/12/05 | 15 | 130.07 | 4.3 | 128.38 | 128.00 | 10.8 | 5,222 | 0.21% |
|
| 2022/12/02 | 3 | 127.83 | 4 | 128.13 | 128.00 | -1 | 5,051 | -0.02% |
|
| 2022/12/01 | 0.1 | 127.00 | 2 | 125.50 | 125.50 | -1.9 | 4,997 | -0.04% |
|
| 2022/11/30 | 0 | 0.00 | 4 | 124.00 | 125.00 | -4 | 4,964 | -0.08% |
|
| 2022/11/29 | 6 | 120.08 | 0 | 0.00 | 121.00 | 6 | 4,974 | 0.12% |
|
| 2022/11/28 | 0 | 0.00 | 3 | 123.00 | 122.00 | -3 | 4,960 | -0.06% |
|
| 2022/11/25 | 3 | 123.17 | 0.1 | 126.50 | 120.50 | 2.9 | 4,962 | 0.06% |
|
| 2022/11/24 | 0 | 0.00 | 2 | 124.25 | 124.50 | -2 | 4,965 | -0.04% |
|
| 2022/11/23 | 1 | 122.00 | 0 | 0.00 | 120.50 | 1 | 4,938 | 0.02% |
|
| 2022/11/22 | 3 | 120.33 | 0 | 0.00 | 120.50 | 3 | 4,946 | 0.06% |
|
| 2022/11/21 | 1 | 122.50 | 0 | 0.00 | 120.00 | 1 | 4,934 | 0.02% |
|
| 2022/11/18 | 10 | 125.95 | 3 | 123.00 | 123.00 | 7 | 4,923 | 0.14% |
|
| 2022/11/17 | 18.1 | 127.60 | 7 | 128.50 | 127.00 | 11.1 | 4,886 | 0.23% |
|
| 2022/11/16 | 6 | 129.17 | 41 | 130.05 | 129.00 | -35 | 4,805 | -0.73% |
|
| 2022/11/15 | 21 | 126.69 | 18 | 122.75 | 127.50 | 3 | 4,727 | 0.06% |
|
| 2022/11/14 | 7 | 120.64 | 7 | 118.00 | 123.50 | 0 | 4,713 | 0.00% |
|
| 2022/11/11 | 35 | 125.41 | 9 | 127.67 | 123.00 | 26 | 4,723 | 0.55% |
|
| 2022/11/10 | 8 | 126.00 | 5 | 125.50 | 125.00 | 3 | 4,583 | 0.07% |
|
| 2022/11/09 | 21 | 124.90 | 33 | 125.33 | 125.50 | -12 | 4,502 | -0.27% |
|
| 2022/11/08 | 10 | 113.35 | 4.2 | 121.00 | 121.00 | 5.8 | 4,138 | 0.14% |
|
| 2022/11/07 | 4.1 | 109.66 | 5 | 109.80 | 110.00 | -0.9 | 4,134 | -0.02% |
|
| 2022/11/04 | 2 | 106.50 | 1 | 106.50 | 106.50 | 1 | 4,062 | 0.02% |
|
| 2022/11/03 | 4 | 105.63 | 3 | 106.67 | 108.00 | 1 | 4,050 | 0.02% |
|
| 2022/11/02 | 2 | 104.00 | 4 | 106.00 | 105.50 | -2 | 4,032 | -0.05% |
|
| 2022/11/01 | 3 | 103.50 | 1 | 103.50 | 103.50 | 2 | 4,043 | 0.05% |
|
| 2022/10/31 | 0 | 0.00 | 2 | 105.25 | 104.00 | -2 | 4,042 | -0.05% |
|
| 2022/10/28 | 16 | 102.16 | 1 | 102.00 | 102.00 | 15 | 4,111 | 0.36% |
|
| 2022/10/27 | 4 | 104.88 | 3.2 | 105.53 | 105.50 | 0.8 | 4,100 | 0.02% |
|
| 2022/10/26 | 2 | 103.00 | 7 | 104.00 | 104.50 | -5 | 4,061 | -0.12% |
|
| 2022/10/25 | 10 | 105.30 | 5 | 104.40 | 103.50 | 5 | 4,011 | 0.12% |
|
| 2022/10/24 | 6 | 107.33 | 3 | 110.00 | 105.50 | 3 | 3,958 | 0.08% |
|
| 2022/10/21 | 9 | 106.94 | 7 | 109.21 | 105.00 | 2 | 3,877 | 0.05% |
|
| 2022/10/20 | 1 | 109.50 | 3 | 110.67 | 110.50 | -2 | 3,736 | -0.05% |
|
| 2022/10/19 | 12 | 111.25 | 12 | 111.42 | 112.00 | 0 | 3,619 | 0.00% |
|
| 2022/10/18 | 10 | 110.20 | 8 | 110.81 | 111.50 | 2 | 3,478 | 0.06% |
|
| 2022/10/17 | 5 | 100.18 | 12 | 100.53 | 107.50 | -7 | 3,097 | -0.23% |
|
| 2022/10/14 | 5 | 95.72 | 11 | 96.43 | 98.00 | -6 | 2,972 | -0.20% |
|
| 2022/10/13 | 6.1 | 93.73 | 7 | 94.19 | 89.10 | -0.9 | 2,990 | -0.03% |
|
| 2022/10/12 | 16 | 95.98 | 10 | 96.76 | 96.60 | 6 | 2,967 | 0.20% |
|
| 2022/10/11 | 8 | 98.09 | 4 | 98.93 | 98.30 | 4 | 2,953 | 0.14% |
|
| 2022/10/07 | 3 | 101.17 | 4 | 101.00 | 100.50 | -1 | 2,949 | -0.03% |
|
| 2022/10/06 | 3 | 98.90 | 5 | 100.14 | 100.00 | -2 | 2,965 | -0.07% |
|
| 2022/10/05 | 12 | 100.89 | 4 | 100.88 | 100.00 | 8 | 2,988 | 0.27% |
|
| 2022/10/04 | 3 | 98.43 | 8 | 99.61 | 101.00 | -5 | 2,962 | -0.17% |
|
| 2022/10/03 | 4.1 | 94.94 | 4 | 95.30 | 95.80 | 0.1 | 2,945 | 0.00% |
|
| 2022/09/30 | 2 | 91.50 | 7 | 90.53 | 93.20 | -5 | 2,965 | -0.17% |
|
| 2022/09/29 | 1 | 91.00 | 6 | 92.38 | 90.80 | -5 | 2,983 | -0.17% |
|
| 2022/09/28 | 1 | 92.00 | 2 | 92.60 | 90.20 | -1 | 3,006 | -0.03% |
|
| 2022/09/27 | 3 | 96.07 | 4 | 96.48 | 96.00 | -1 | 3,039 | -0.03% |
|
| 2022/09/26 | 5 | 100.80 | 2 | 100.90 | 97.60 | 3 | 3,029 | 0.10% |
|
| 2022/09/23 | 0.1 | 106.00 | 0 | 0.00 | 105.50 | 0.1 | 3,047 | 0.00% |
|
| 2022/09/22 | 1 | 108.00 | 0 | 0.00 | 109.00 | 1 | 3,063 | 0.03% |
|
| 2022/09/21 | 5 | 107.70 | 0 | 0.00 | 108.00 | 5 | 3,083 | 0.16% |
|
| 2022/09/20 | 0 | 0.00 | 4 | 109.25 | 110.00 | -4 | 3,102 | -0.13% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 110.00 | 107.50 | -1 | 3,120 | -0.03% |
|
| 2022/09/15 | 3.1 | 112.71 | 3 | 114.00 | 112.00 | 0.1 | 3,187 | 0.00% |
|
| 2022/09/14 | 2 | 111.00 | 0 | 0.00 | 113.00 | 2 | 3,255 | 0.06% |
|
| 2022/09/13 | 2.1 | 114.64 | 0 | 0.00 | 114.50 | 2.1 | 3,283 | 0.06% |
|
| 2022/09/12 | 1 | 117.50 | 2 | 118.50 | 117.00 | -1 | 3,343 | -0.03% |
|
| 2022/09/08 | 0 | 0.00 | 2 | 115.50 | 115.50 | -2 | 3,399 | -0.06% |
|
| 2022/09/07 | 0 | 0.00 | 2 | 113.50 | 114.00 | -2 | 3,426 | -0.06% |
|
| 2022/09/06 | 0 | 0.00 | 2 | 117.00 | 115.00 | -2 | 3,427 | -0.06% |
|
| 2022/09/05 | 5 | 118.30 | 3 | 117.17 | 116.00 | 2 | 3,434 | 0.06% |
|
| 2022/09/02 | 0 | 0.00 | 6 | 124.67 | 123.50 | -6 | 3,403 | -0.18% |
|
| 2022/09/01 | 7 | 125.71 | 0 | 0.00 | 122.00 | 7 | 3,414 | 0.20% |
|
| 2022/08/31 | 0 | 0.00 | 2 | 126.50 | 127.50 | -2 | 3,398 | -0.06% |
|
| 2022/08/30 | 0 | 0.00 | 2 | 124.00 | 124.50 | -2 | 3,380 | -0.06% |
|
| 2022/08/29 | 3 | 120.67 | 5 | 122.20 | 122.50 | -2 | 3,397 | -0.06% |
|
| 2022/08/26 | 3 | 125.67 | 0 | 0.00 | 125.50 | 3 | 3,418 | 0.09% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 127.00 | 125.50 | -1 | 3,546 | -0.03% |
|
| 2022/08/24 | 2 | 126.00 | 3 | 126.33 | 124.00 | -1 | 3,720 | -0.03% |
|
| 2022/08/23 | 9 | 125.61 | 3 | 125.17 | 125.00 | 6 | 3,712 | 0.16% |
|
| 2022/08/22 | 16 | 129.75 | 14 | 129.61 | 127.50 | 2 | 3,696 | 0.05% |
|
| 2022/08/19 | 13 | 130.31 | 12 | 128.75 | 127.50 | 1 | 3,623 | 0.03% |
|
| 2022/08/18 | 2 | 122.25 | 8 | 128.00 | 130.00 | -6 | 3,525 | -0.17% |
|
| 2022/08/17 | 18 | 122.33 | 0 | 0.00 | 121.50 | 18 | 3,343 | 0.54% |
|
| 2022/08/16 | 6 | 122.58 | 6 | 122.08 | 122.50 | 0 | 3,325 | 0.00% |
|
| 2022/08/15 | 11 | 122.32 | 8 | 123.44 | 123.50 | 3 | 3,290 | 0.09% |
|
| 2022/08/12 | 2 | 110.00 | 12 | 116.83 | 117.50 | -10 | 3,119 | -0.32% |
|
| 2022/08/11 | 1 | 108.00 | 2 | 107.50 | 107.00 | -1 | 3,041 | -0.03% |
|
| 2022/08/10 | 1 | 105.00 | 2 | 106.00 | 105.00 | -1 | 3,069 | -0.03% |
|
| 2022/08/09 | 2 | 106.00 | 1 | 106.50 | 106.50 | 1 | 3,062 | 0.03% |
|
| 2022/08/08 | 11 | 106.82 | 12 | 106.58 | 107.00 | -1 | 3,071 | -0.03% |
|
| 2022/08/05 | 6 | 106.17 | 1 | 107.00 | 105.00 | 5 | 3,021 | 0.17% |
|
| 2022/08/04 | 4.1 | 106.40 | 1 | 107.00 | 104.50 | 3.1 | 2,996 | 0.10% |
|
| 2022/08/03 | 5.2 | 131.77 | 2 | 130.50 | 130.50 | 3.2 | 2,889 | 0.11% |
|
| 2022/08/02 | 9 | 138.00 | 2 | 136.00 | 136.00 | 7 | 2,857 | 0.25% |
|
| 2022/08/01 | 3 | 140.83 | 0 | 0.00 | 141.00 | 3 | 2,866 | 0.10% |
|
| 2022/07/29 | 1 | 142.50 | 1 | 142.00 | 141.50 | 0 | 2,907 | 0.00% |
|
| 2022/07/28 | 1 | 144.50 | 2 | 143.00 | 143.00 | -1 | 2,904 | -0.03% |
|
| 2022/07/27 | 2 | 142.50 | 3 | 145.50 | 147.00 | -1 | 2,882 | -0.03% |
|
| 2022/07/26 | 0 | 0.00 | 3 | 141.00 | 142.50 | -3 | 2,882 | -0.10% |
|
| 2022/07/25 | 3 | 144.17 | 0 | 0.00 | 145.00 | 3 | 2,919 | 0.10% |
|
| 2022/07/22 | 12 | 149.54 | 3 | 146.17 | 146.00 | 9 | 2,941 | 0.31% |
|
| 2022/07/21 | 2 | 145.00 | 11 | 145.86 | 147.00 | -9 | 2,959 | -0.30% |
|
| 2022/07/20 | 12 | 143.83 | 7 | 145.07 | 144.00 | 5 | 2,950 | 0.17% |
|
| 2022/07/18 | 1 | 136.00 | 1 | 135.00 | 136.50 | 0 | 2,925 | 0.00% |
|
| 2022/07/15 | 3 | 134.00 | 10 | 132.50 | 134.50 | -7 | 2,932 | -0.24% |
|
| 2022/07/14 | 3 | 132.50 | 4 | 132.13 | 133.50 | -1 | 2,917 | -0.03% |
|
| 2022/07/13 | 11 | 129.18 | 1 | 130.00 | 130.00 | 10 | 2,897 | 0.35% |
|
| 2022/07/11 | 4 | 130.88 | 1 | 129.00 | 129.00 | 3 | 2,867 | 0.10% |
|
| 2022/07/08 | 0 | 0.00 | 1 | 130.50 | 132.00 | -1 | 2,857 | -0.03% |
|
| 2022/07/07 | 0 | 0.00 | 1 | 127.50 | 128.50 | -1 | 2,818 | -0.04% |
|
| 2022/07/06 | 3 | 125.50 | 0 | 0.00 | 122.50 | 3 | 2,781 | 0.11% |
|
| 2022/07/05 | 2 | 124.50 | 5 | 124.60 | 128.50 | -3 | 2,753 | -0.11% |
|
| 2022/07/04 | 1 | 132.50 | 3 | 130.00 | 130.00 | -2 | 2,670 | -0.07% |
|
| 2022/07/01 | 1 | 135.00 | 2 | 132.00 | 127.50 | -1 | 2,669 | -0.04% |
|
| 2022/06/30 | 1 | 135.50 | 2 | 135.50 | 135.00 | -1 | 2,602 | -0.04% |
|
| 2022/06/29 | 1 | 142.50 | 0.2 | 141.00 | 140.50 | 0.8 | 2,576 | 0.03% |
|
| 2022/06/28 | 3 | 141.50 | 1 | 140.50 | 140.50 | 2 | 2,551 | 0.08% |
|
| 2022/06/27 | 1 | 145.00 | 1 | 147.50 | 146.00 | 0 | 2,535 | 0.00% |
|
| 2022/06/24 | 2 | 142.75 | 3 | 142.00 | 140.00 | -1 | 2,512 | -0.04% |
|
| 2022/06/23 | 3 | 142.33 | 3 | 141.17 | 141.50 | 0 | 2,494 | 0.00% |
|
| 2022/06/22 | 0 | 0.00 | 16 | 141.03 | 140.50 | -16 | 2,456 | -0.65% |
|
| 2022/06/21 | 1 | 153.00 | 0 | 0.00 | 152.50 | 1 | 2,395 | 0.04% |
|
| 2022/06/20 | 1 | 151.00 | 8 | 153.44 | 146.50 | -7 | 2,378 | -0.29% |
|
| 2022/06/17 | 1.1 | 162.33 | 6 | 159.17 | 158.00 | -5 | 2,321 | -0.21% |
|
| 2022/06/16 | 5 | 171.00 | 0 | 0.00 | 165.00 | 5 | 2,276 | 0.22% |
|
| 2022/06/15 | 1 | 177.00 | 2 | 173.75 | 173.00 | -1 | 2,267 | -0.04% |
|
| 2022/06/14 | 2 | 171.00 | 0 | 0.00 | 176.50 | 2 | 2,294 | 0.09% |
|
| 2022/06/13 | 9 | 173.61 | 0 | 0.00 | 172.50 | 9 | 2,286 | 0.39% |
|
| 2022/06/10 | 5.1 | 181.89 | 1 | 182.00 | 180.50 | 4.1 | 2,287 | 0.18% |
|
| 2022/06/09 | 5 | 185.10 | 0 | 0.00 | 185.00 | 5 | 2,280 | 0.22% |
|
| 2022/06/08 | 1 | 188.50 | 2 | 187.50 | 186.00 | -1 | 2,281 | -0.04% |
|
| 2022/06/07 | 3 | 186.83 | 4 | 187.50 | 186.50 | -1 | 2,291 | -0.04% |
|
| 2022/06/06 | 7 | 189.93 | 3 | 191.33 | 190.50 | 4 | 2,290 | 0.17% |
|
| 2022/06/02 | 13 | 198.73 | 11 | 199.00 | 196.00 | 2 | 2,280 | 0.09% |
|
| 2022/06/01 | 8 | 198.38 | 6 | 198.92 | 199.00 | 2 | 2,180 | 0.09% |
|
| 2022/05/31 | 3 | 181.00 | 0 | 0.00 | 184.00 | 3 | 1,983 | 0.15% |
|
| 2022/05/30 | 1 | 180.50 | 1 | 178.00 | 182.00 | 0 | 1,991 | 0.00% |
|
| 2022/05/27 | 1 | 175.50 | 0 | 0.00 | 176.00 | 1 | 2,009 | 0.05% |
|
| 2022/05/26 | 1 | 176.50 | 0 | 0.00 | 173.50 | 1 | 2,059 | 0.05% |
|
| 2022/05/25 | 2 | 175.75 | 1 | 176.50 | 177.50 | 1 | 2,114 | 0.05% |
|
| 2022/05/24 | 2 | 175.50 | 2 | 178.25 | 174.50 | 0 | 2,158 | 0.00% |
|
| 2022/05/23 | 2 | 181.75 | 0 | 0.00 | 180.50 | 2 | 2,188 | 0.09% |
|
| 2022/05/20 | 6 | 187.83 | 5 | 188.70 | 187.00 | 1 | 2,176 | 0.05% |
|
| 2022/05/19 | 6 | 185.67 | 0 | 0.00 | 189.50 | 6 | 2,181 | 0.27% |
|
| 2022/05/18 | 1 | 188.00 | 3 | 190.17 | 189.00 | -2 | 2,160 | -0.09% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 181.00 | 182.50 | -1 | 2,120 | -0.05% |
|
| 2022/05/09 | 1 | 178.00 | 1 | 176.00 | 175.00 | 0 | 2,281 | 0.00% |
|
| 2022/05/06 | 1 | 182.00 | 2 | 184.50 | 183.00 | -1 | 2,294 | -0.04% |
|
| 2022/05/05 | 2 | 182.75 | 2 | 182.50 | 181.00 | 0 | 2,285 | 0.00% |
|
| 2022/05/04 | 0 | 0.00 | 2 | 179.50 | 179.00 | -2 | 2,293 | -0.09% |
|
| 2022/04/29 | 4 | 177.25 | 0 | 0.00 | 175.50 | 4 | 2,383 | 0.17% |
|
| 2022/04/28 | 0 | 0.00 | 2 | 170.00 | 170.00 | -2 | 2,389 | -0.08% |
|
| 2022/04/26 | 3 | 177.50 | 3 | 173.17 | 172.50 | 0 | 2,373 | 0.00% |
|
| 2022/04/25 | 1 | 176.00 | 0 | 0.00 | 176.00 | 1 | 2,426 | 0.04% |
|
| 2022/04/22 | 0.1 | 188.00 | 0 | 0.00 | 185.50 | 0.1 | 2,465 | 0.00% |
|
| 2022/04/15 | 0.4 | 194.50 | 6 | 195.58 | 191.00 | -5.6 | 3,135 | -0.18% |
|
| 2022/04/14 | 2 | 200.50 | 0 | 0.00 | 200.00 | 2 | 3,263 | 0.06% |
|
| 2022/04/13 | 0 | 0.00 | 2 | 201.00 | 201.00 | -2 | 3,455 | -0.06% |
|
| 2022/04/12 | 0 | 0.00 | 2 | 198.50 | 199.50 | -2 | 3,688 | -0.05% |
|
| 2022/04/11 | 1 | 199.00 | 4 | 199.00 | 201.00 | -3 | 3,765 | -0.08% |
|
| 2022/04/08 | 3 | 203.00 | 3 | 202.67 | 203.00 | 0 | 3,789 | 0.00% |
|
| 2022/04/07 | 7 | 204.14 | 2 | 202.00 | 199.50 | 5 | 3,811 | 0.13% |
|
| 2022/04/01 | 1 | 202.00 | 3 | 204.00 | 205.50 | -2 | 3,868 | -0.05% |
|
| 2022/03/30 | 2 | 209.25 | 0 | 0.00 | 209.00 | 2 | 4,063 | 0.05% |
|
| 2022/03/29 | 0 | 0.00 | 3 | 209.67 | 208.00 | -3 | 4,131 | -0.07% |
|
| 2022/03/23 | 1 | 216.00 | 0 | 0.00 | 216.00 | 1 | 4,764 | 0.02% |
|
| 2022/03/21 | 4 | 218.38 | 1 | 216.00 | 217.50 | 3 | 5,380 | 0.06% |
|
| 2022/03/18 | 1.2 | 216.25 | 2 | 216.50 | 218.00 | -0.8 | 5,444 | -0.01% |
|
| 2022/03/17 | 0 | 0.00 | 4 | 215.25 | 215.50 | -4 | 5,503 | -0.07% |
|
| 2022/03/15 | 7 | 206.00 | 5 | 204.20 | 204.00 | 2 | 5,606 | 0.04% |
|
| 2022/03/14 | 0 | 0.00 | 2 | 214.00 | 214.50 | -2 | 5,694 | -0.04% |
|
| 2022/03/11 | 4 | 210.00 | 0 | 0.00 | 210.50 | 4 | 6,001 | 0.07% |
|
| 2022/03/10 | 1 | 212.00 | 2 | 213.00 | 213.00 | -1 | 6,114 | -0.02% |
|
| 2022/03/09 | 3 | 202.17 | 3.5 | 204.71 | 204.50 | -0.5 | 6,145 | -0.01% |
|
| 2022/03/08 | 2 | 202.50 | 8 | 202.56 | 198.00 | -6 | 6,239 | -0.10% |
|
| 2022/03/07 | 8 | 208.19 | 6 | 206.92 | 205.50 | 2 | 6,302 | 0.03% |
|
| 2022/03/04 | 1 | 218.50 | 0 | 0.00 | 217.50 | 1 | 6,327 | 0.02% |
|
| 2022/03/03 | 4 | 221.50 | 2 | 222.00 | 220.00 | 2 | 6,458 | 0.03% |
|
| 2022/03/02 | 4 | 218.25 | 4 | 219.38 | 220.00 | 0 | 6,569 | 0.00% |
|
| 2022/03/01 | 4 | 222.13 | 0 | 0.00 | 222.50 | 4 | 6,584 | 0.06% |
|
| 2022/02/25 | 1 | 218.00 | 4.1 | 220.60 | 221.00 | -3.1 | 6,628 | -0.05% |
|
| 2022/02/24 | 2 | 215.00 | 1 | 219.50 | 213.50 | 1 | 6,683 | 0.01% |
|
| 2022/02/23 | 0 | 0.00 | 2 | 219.25 | 220.00 | -2 | 6,765 | -0.03% |
|
| 2022/02/22 | 1 | 212.00 | 3 | 214.17 | 211.50 | -2 | 7,017 | -0.03% |
|
| 2022/02/17 | 10 | 217.80 | 1 | 217.50 | 217.50 | 9 | 8,201 | 0.11% |
|
| 2022/02/16 | 1 | 219.00 | 0 | 0.00 | 219.00 | 1 | 8,291 | 0.01% |
|
| 2022/02/15 | 1 | 215.50 | 0 | 0.00 | 213.50 | 1 | 8,324 | 0.01% |
|
| 2022/02/14 | 0.1 | 214.50 | 0 | 0.00 | 212.00 | 0.1 | 8,398 | 0.00% |
|
| 2022/02/11 | 2.1 | 220.05 | 2 | 220.50 | 220.00 | 0.1 | 8,439 | 0.00% |
|
| 2022/02/10 | 5 | 221.70 | 2 | 223.00 | 220.50 | 3 | 8,669 | 0.03% |
|
| 2022/02/09 | 1 | 221.50 | 2 | 224.25 | 225.00 | -1 | 8,714 | -0.01% |
|
| 2022/02/08 | 7 | 214.00 | 1 | 215.00 | 215.00 | 6 | 8,781 | 0.07% |
|
| 2022/02/07 | 1 | 205.50 | 5 | 204.30 | 208.00 | -4 | 8,799 | -0.05% |
|
| 2022/01/26 | 2 | 208.25 | 1 | 208.50 | 207.50 | 1 | 8,873 | 0.01% |
|
| 2022/01/25 | 2 | 210.50 | 1 | 207.50 | 206.00 | 1 | 8,938 | 0.01% |
|
| 2022/01/24 | 1 | 212.50 | 0 | 0.00 | 213.50 | 1 | 8,997 | 0.01% |
|
| 2022/01/21 | 3 | 214.67 | 0 | 0.00 | 211.00 | 3 | 9,094 | 0.03% |
|
| 2022/01/20 | 4 | 220.63 | 1 | 221.00 | 221.00 | 3 | 9,324 | 0.03% |
|
| 2022/01/19 | 3 | 220.00 | 2 | 219.00 | 221.50 | 1 | 9,417 | 0.01% |
|
| 2022/01/18 | 3 | 225.83 | 4 | 228.50 | 224.00 | -1 | 9,573 | -0.01% |
|
| 2022/01/17 | 1 | 225.00 | 2 | 224.75 | 225.00 | -1 | 9,576 | -0.01% |
|
| 2022/01/14 | 0 | 0.00 | 1 | 218.50 | 224.50 | -1 | 9,618 | -0.01% |
|
| 2022/01/13 | 1 | 223.00 | 0 | 0.00 | 223.00 | 1 | 9,859 | 0.01% |
|
| 2022/01/12 | 10.1 | 223.27 | 12.1 | 217.46 | 216.50 | -2 | 9,788 | -0.02% |
|
| 2022/01/11 | 3 | 235.33 | 1 | 235.00 | 235.00 | 2 | 9,581 | 0.02% |
|
| 2022/01/10 | 6.1 | 241.51 | 1 | 242.00 | 245.50 | 5.1 | 9,588 | 0.05% |
|
| 2022/01/07 | 5 | 242.60 | 7 | 246.50 | 240.00 | -2 | 9,654 | -0.02% |
|
| 2022/01/06 | 9.2 | 252.47 | 8 | 254.25 | 250.00 | 1.2 | 9,635 | 0.01% |
|
| 2022/01/05 | 5.6 | 268.63 | 5 | 274.10 | 262.50 | 0.6 | 9,570 | 0.01% |
|
| 2022/01/04 | 4 | 284.50 | 2.2 | 283.42 | 282.50 | 1.8 | 9,419 | 0.02% |
|
| 2022/01/03 | 2 | 282.50 | 1 | 282.50 | 282.50 | 1 | 9,494 | 0.01% |
|
| 2021/12/30 | 0 | 0.00 | 1.1 | 279.96 | 282.00 | -1.1 | 9,616 | -0.01% |
|
| 2021/12/29 | 0 | 278.50 | 3 | 278.00 | 278.50 | -3 | 9,888 | -0.03% |
|
| 2021/12/28 | 2 | 282.25 | 0.1 | 283.50 | 278.50 | 2 | 10,125 | 0.02% |
|
| 2021/12/27 | 4 | 284.00 | 5 | 280.70 | 284.00 | -1 | 10,187 | -0.01% |
|
| 2021/12/24 | 7.1 | 285.41 | 5.1 | 285.92 | 282.50 | 2 | 10,270 | 0.02% |
|
| 2021/12/23 | 3 | 284.33 | 3 | 283.67 | 282.00 | 0 | 10,288 | 0.00% |
|
| 2021/12/22 | 3 | 284.83 | 2 | 283.25 | 281.00 | 1 | 10,301 | 0.01% |
|
| 2021/12/21 | 8 | 281.56 | 4 | 282.50 | 282.50 | 4 | 10,381 | 0.04% |
|
| 2021/12/20 | 3 | 284.33 | 1 | 283.00 | 282.50 | 2 | 10,307 | 0.02% |
|
| 2021/12/17 | 5 | 286.60 | 11.6 | 289.29 | 290.50 | -6.6 | 10,192 | -0.06% |
|
| 2021/12/16 | 2 | 286.25 | 8.1 | 287.54 | 287.00 | -6.1 | 9,992 | -0.06% |
|
| 2021/12/15 | 2 | 269.50 | 1.1 | 268.71 | 272.50 | 1 | 9,609 | 0.01% |
|
| 2021/12/14 | 2.1 | 262.43 | 2 | 261.50 | 259.00 | 0.1 | 9,553 | 0.00% |
|
| 2021/12/13 | 1 | 267.00 | 1 | 270.50 | 270.50 | 0 | 9,539 | 0.00% |
|
| 2021/12/10 | 1 | 263.50 | 2 | 264.25 | 265.50 | -1 | 9,557 | -0.01% |
|
| 2021/12/09 | 5 | 263.70 | 3 | 265.83 | 261.50 | 2 | 9,555 | 0.02% |
|
| 2021/12/08 | 2 | 269.75 | 7 | 269.79 | 268.50 | -5 | 9,555 | -0.05% |
|
| 2021/12/07 | 7.1 | 271.93 | 5.2 | 274.04 | 267.00 | 1.9 | 9,599 | 0.02% |
|
| 2021/12/06 | 3 | 262.17 | 5 | 262.70 | 264.50 | -2 | 9,410 | -0.02% |
|
| 2021/12/03 | 9 | 255.33 | 9 | 255.67 | 254.50 | 0 | 9,447 | 0.00% |
|
| 2021/12/02 | 7 | 259.43 | 1 | 259.00 | 254.50 | 6 | 9,558 | 0.06% |
|
| 2021/12/01 | 3 | 254.67 | 3 | 256.17 | 257.50 | 0 | 9,695 | 0.00% |
|
| 2021/11/30 | 3 | 246.33 | 1 | 247.00 | 248.50 | 2 | 9,809 | 0.02% |
|
| 2021/11/29 | 7 | 242.79 | 5.2 | 244.68 | 246.50 | 1.8 | 9,874 | 0.02% |
|
| 2021/11/26 | 6 | 255.75 | 8.1 | 254.20 | 251.00 | -2.1 | 9,929 | -0.02% |
|
| 2021/11/25 | 6 | 252.67 | 11 | 256.45 | 253.00 | -5 | 10,021 | -0.05% |
|
| 2021/11/24 | 2 | 255.00 | 2 | 256.75 | 257.50 | 0 | 10,071 | 0.00% |
|
| 2021/11/23 | 3.2 | 257.72 | 3 | 258.17 | 256.50 | 0.2 | 10,093 | 0.00% |
|
| 2021/11/22 | 7 | 267.21 | 8 | 265.06 | 265.50 | -1 | 10,135 | -0.01% |
|
| 2021/11/19 | 14 | 272.36 | 15 | 269.23 | 268.50 | -1 | 10,232 | -0.01% |
|
| 2021/11/18 | 21 | 269.24 | 17.5 | 269.87 | 264.50 | 3.5 | 10,168 | 0.03% |
|
| 2021/11/17 | 27 | 249.72 | 38 | 249.00 | 255.00 | -11 | 9,799 | -0.11% |
|
| 2021/11/16 | 7 | 230.86 | 15 | 231.63 | 232.00 | -8 | 9,604 | -0.08% |
|
| 2021/11/15 | 3 | 227.00 | 6 | 227.08 | 226.00 | -3 | 9,735 | -0.03% |
|
| 2021/11/12 | 2 | 222.25 | 3 | 222.67 | 221.00 | -1 | 10,128 | -0.01% |
|
| 2021/11/11 | 8 | 219.00 | 13 | 221.08 | 220.00 | -5 | 10,218 | -0.05% |
|
| 2021/11/10 | 17 | 218.71 | 18 | 218.89 | 219.50 | -1 | 10,290 | -0.01% |
|
| 2021/11/09 | 11 | 225.55 | 5 | 224.40 | 221.50 | 6 | 10,373 | 0.06% |
|
| 2021/11/08 | 1 | 215.00 | 1 | 213.00 | 216.00 | 0 | 10,265 | 0.00% |
|
| 2021/11/05 | 7 | 211.14 | 6 | 209.25 | 211.50 | 1 | 10,462 | 0.01% |
|
| 2021/11/04 | 2 | 206.25 | 2 | 205.00 | 205.50 | 0 | 10,533 | 0.00% |
|
| 2021/11/03 | 9 | 209.11 | 9 | 206.39 | 208.50 | 0 | 10,766 | 0.00% |
|
| 2021/11/02 | 2 | 207.50 | 4 | 204.00 | 200.50 | -2 | 10,905 | -0.02% |
|
| 2021/11/01 | 1 | 212.00 | 1 | 210.00 | 208.50 | 0 | 11,120 | 0.00% |
|
| 2021/10/29 | 11 | 215.95 | 210 | 216.53 | 213.00 | -199 | 11,295 | -1.76% |
大賣/鉅額交易
|
| 2021/10/28 | 10 | 215.55 | 9 | 217.17 | 216.50 | 1 | 11,663 | 0.01% |
|
| 2021/10/27 | 6 | 203.67 | 7 | 203.57 | 205.00 | -1 | 11,675 | -0.01% |
|
| 2021/10/26 | 2 | 202.75 | 3 | 203.50 | 199.50 | -1 | 11,770 | -0.01% |
|
| 2021/10/25 | 11 | 190.95 | 7.2 | 190.32 | 193.50 | 3.8 | 11,769 | 0.03% |
|
| 2021/10/22 | 14.1 | 190.93 | 11 | 192.36 | 191.00 | 3.1 | 11,912 | 0.03% |
|
| 2021/10/21 | 107.1 | 204.48 | 13 | 204.77 | 194.50 | 94.1 | 12,062 | 0.78% |
大買/
|
| 2021/10/20 | 5.1 | 192.97 | 1 | 193.50 | 193.50 | 4.1 | 12,121 | 0.03% |
|
| 2021/10/19 | 0 | 0.00 | 4 | 192.38 | 191.00 | -4 | 12,609 | -0.03% |
|
| 2021/10/18 | 9 | 185.94 | 7 | 184.36 | 185.50 | 2 | 12,719 | 0.02% |
|
| 2021/10/15 | 12 | 185.67 | 2 | 189.00 | 185.00 | 10 | 12,805 | 0.08% |
|
| 2021/10/14 | 0.1 | 180.00 | 2 | 184.00 | 184.00 | -2 | 12,805 | -0.02% |
|
| 2021/10/13 | 8.1 | 177.56 | 8 | 179.06 | 177.00 | 0.1 | 12,715 | 0.00% |
|
| 2021/10/12 | 5 | 185.90 | 6 | 188.25 | 181.50 | -1 | 12,664 | -0.01% |
|
| 2021/10/08 | 8 | 188.75 | 10 | 191.50 | 188.50 | -2 | 12,660 | -0.02% |
|
| 2021/10/07 | 59 | 192.61 | 9 | 192.44 | 191.50 | 50 | 12,590 | 0.40% |
|
| 2021/10/06 | 61 | 191.34 | 11 | 193.95 | 189.00 | 50 | 12,516 | 0.40% |
|
| 2021/10/05 | 7 | 182.79 | 16 | 182.63 | 195.50 | -9 | 12,300 | -0.07% |
|
| 2021/10/04 | 2 | 182.50 | 3 | 184.33 | 178.00 | -1 | 12,103 | -0.01% |
|
| 2021/10/01 | 4 | 190.25 | 6 | 194.58 | 189.50 | -2 | 12,057 | -0.02% |
|
| 2021/09/30 | 53 | 194.20 | 52 | 194.73 | 195.50 | 1 | 12,032 | 0.01% |
|
| 2021/09/29 | 6 | 202.50 | 4 | 200.00 | 199.00 | 2 | 12,076 | 0.02% |
|
| 2021/09/28 | 12 | 213.75 | 7 | 214.36 | 208.50 | 5 | 12,365 | 0.04% |
|
| 2021/09/27 | 2 | 212.00 | 5 | 212.40 | 214.00 | -3 | 12,396 | -0.02% |
|
| 2021/09/24 | 0 | 0.00 | 2 | 206.00 | 207.50 | -2 | 12,606 | -0.02% |
|
| 2021/09/23 | 5 | 201.80 | 14.4 | 201.60 | 201.50 | -9.4 | 12,705 | -0.07% |
|
| 2021/09/22 | 1 | 201.00 | 0 | 0.00 | 200.50 | 1 | 12,799 | 0.01% |
|
| 2021/09/17 | 0 | 0.00 | 7 | 208.50 | 213.50 | -7 | 12,770 | -0.05% |
|
| 2021/09/16 | 6 | 207.58 | 7 | 210.21 | 206.00 | -1 | 12,761 | -0.01% |
|
| 2021/09/15 | 7 | 209.50 | 9 | 206.33 | 210.50 | -2 | 12,800 | -0.02% |
|
| 2021/09/14 | 10 | 211.60 | 5 | 210.60 | 210.00 | 5 | 12,875 | 0.04% |
|
| 2021/09/13 | 5 | 210.80 | 2 | 211.25 | 210.00 | 3 | 12,984 | 0.02% |
|
| 2021/09/10 | 4 | 213.88 | 0.2 | 215.50 | 218.00 | 3.8 | 13,122 | 0.03% |
|
| 2021/09/09 | 4 | 212.13 | 6 | 212.92 | 213.50 | -2 | 13,053 | -0.02% |
|
| 2021/09/08 | 10 | 206.20 | 8 | 208.94 | 207.00 | 2 | 13,004 | 0.02% |
|
| 2021/09/07 | 7 | 213.93 | 10 | 215.60 | 213.00 | -3 | 13,018 | -0.02% |
|
| 2021/09/06 | 15.1 | 216.95 | 6 | 225.00 | 212.00 | 9.1 | 13,121 | 0.07% |
|
| 2021/09/03 | 23 | 232.50 | 19 | 234.47 | 231.50 | 4 | 13,002 | 0.03% |
|
| 2021/09/02 | 19 | 232.05 | 24 | 234.00 | 228.00 | -5 | 13,116 | -0.04% |
|
| 2021/09/01 | 18 | 236.50 | 23 | 233.78 | 237.00 | -5 | 13,352 | -0.04% |
|
| 2021/08/31 | 7 | 231.64 | 13 | 231.08 | 229.00 | -6 | 13,326 | -0.05% |
|
| 2021/08/30 | 5 | 225.70 | 4 | 223.88 | 226.50 | 1 | 13,286 | 0.01% |
|
| 2021/08/27 | 0 | 0.00 | 3 | 222.50 | 226.50 | -3 | 13,384 | -0.02% |
|
| 2021/08/26 | 21 | 225.55 | 12.2 | 228.94 | 226.00 | 8.8 | 13,595 | 0.06% |
|
| 2021/08/25 | 13 | 223.92 | 8 | 226.75 | 232.00 | 5 | 13,844 | 0.04% |
|
| 2021/08/24 | 31.2 | 224.60 | 18.2 | 226.67 | 222.50 | 13 | 14,243 | 0.09% |
|
| 2021/08/23 | 16.2 | 234.00 | 19 | 234.74 | 234.00 | -2.8 | 14,417 | -0.02% |
|
| 2021/08/20 | 7.3 | 227.54 | 7 | 228.64 | 228.00 | 0.3 | 14,704 | 0.00% |
|
| 2021/08/19 | 12 | 233.17 | 10 | 231.50 | 221.00 | 2 | 15,041 | 0.01% |
|
| 2021/08/18 | 21.1 | 239.02 | 12 | 240.00 | 245.50 | 9.1 | 15,380 | 0.06% |
|
| 2021/08/17 | 15.3 | 259.15 | 9 | 264.83 | 248.00 | 6.3 | 15,221 | 0.04% |
|
| 2021/08/16 | 6 | 261.67 | 6 | 262.83 | 263.50 | 0 | 15,504 | 0.00% |
|
| 2021/08/13 | 12 | 271.38 | 8 | 271.50 | 266.50 | 4 | 15,771 | 0.03% |
|
| 2021/08/12 | 3.3 | 280.39 | 2 | 281.00 | 277.00 | 1.3 | 16,288 | 0.01% |
|
| 2021/08/11 | 9.2 | 289.47 | 3 | 286.33 | 281.00 | 6.2 | 16,540 | 0.04% |
|
| 2021/08/10 | 4.3 | 293.51 | 3 | 294.83 | 293.50 | 1.3 | 16,531 | 0.01% |
|
| 2021/08/09 | 12 | 296.33 | 8.6 | 302.72 | 291.00 | 3.4 | 16,737 | 0.02% |
|
| 2021/08/06 | 16 | 313.19 | 25 | 314.62 | 308.00 | -9 | 17,109 | -0.05% |
|
| 2021/08/05 | 7 | 311.21 | 6 | 312.08 | 313.00 | 1 | 17,368 | 0.01% |
|
| 2021/08/04 | 24 | 302.06 | 12 | 306.75 | 311.50 | 12 | 17,775 | 0.07% |
|
| 2021/08/03 | 17 | 306.29 | 10 | 303.75 | 302.50 | 7 | 17,640 | 0.04% |
|
| 2021/08/02 | 3 | 295.50 | 22 | 299.04 | 308.00 | -19 | 17,509 | -0.11% |
|
| 2021/07/30 | 11 | 286.45 | 12 | 283.29 | 280.00 | -1 | 17,665 | -0.01% |
|
| 2021/07/29 | 12 | 277.96 | 10 | 276.10 | 277.00 | 2 | 17,938 | 0.01% |
|
| 2021/07/28 | 25 | 280.72 | 4.1 | 277.32 | 275.00 | 20.9 | 17,987 | 0.12% |
|
| 2021/07/27 | 12 | 300.00 | 14 | 303.75 | 294.00 | -2 | 18,201 | -0.01% |
|
| 2021/07/26 | 12.1 | 305.44 | 10 | 309.10 | 308.00 | 2.1 | 18,245 | 0.01% |
|
| 2021/07/23 | 18 | 300.92 | 32 | 300.69 | 293.00 | -14 | 18,170 | -0.08% |
|
| 2021/07/22 | 5 | 285.80 | 16 | 279.78 | 292.00 | -11 | 17,903 | -0.06% |
|
| 2021/07/21 | 30 | 271.15 | 10 | 265.25 | 265.50 | 20 | 17,884 | 0.11% |
|
| 2021/07/20 | 12.1 | 285.92 | 4 | 284.75 | 280.00 | 8.1 | 17,950 | 0.05% |
|
| 2021/07/16 | 8 | 294.31 | 11 | 294.82 | 293.00 | -3 | 18,493 | -0.02% |
|
| 2021/07/15 | 2 | 299.75 | 6 | 294.25 | 294.50 | -4 | 18,749 | -0.02% |
|
| 2021/07/14 | 1 | 291.00 | 1 | 295.00 | 297.50 | 0 | 18,984 | 0.00% |
|
| 2021/07/13 | 12 | 299.83 | 7 | 295.57 | 290.00 | 5 | 19,197 | 0.03% |
|
| 2021/07/12 | 4.1 | 305.43 | 6 | 306.17 | 301.00 | -1.9 | 19,561 | -0.01% |
|
| 2021/07/09 | 5 | 303.60 | 6 | 309.25 | 303.00 | -1 | 19,967 | -0.01% |
|
| 2021/07/08 | 8 | 314.13 | 8 | 317.44 | 313.00 | 0 | 20,442 | 0.00% |
|
| 2021/07/07 | 13 | 315.23 | 7 | 319.57 | 311.50 | 6 | 20,778 | 0.03% |
|
| 2021/07/06 | 10 | 323.85 | 4.5 | 322.72 | 318.00 | 5.5 | 21,045 | 0.03% |
|
| 2021/07/05 | 15 | 337.33 | 16 | 335.63 | 334.00 | -1 | 21,315 | 0.00% |
|
| 2021/07/02 | 3 | 317.50 | 7 | 317.43 | 319.50 | -4 | 21,064 | -0.02% |
|
| 2021/07/01 | 6 | 311.92 | 20 | 315.55 | 311.00 | -14 | 20,890 | -0.07% |
|
| 2021/06/30 | 9 | 307.89 | 17 | 307.00 | 307.50 | -8 | 20,642 | -0.04% |
|
| 2021/06/29 | 18 | 298.92 | 22.2 | 300.29 | 295.50 | -4.2 | 20,487 | -0.02% |
|
| 2021/06/28 | 11 | 293.09 | 23 | 289.28 | 295.00 | -12 | 20,342 | -0.06% |
|
| 2021/06/25 | 9 | 291.72 | 12 | 293.88 | 290.00 | -3 | 20,256 | -0.01% |
|
| 2021/06/24 | 15 | 290.90 | 11 | 293.05 | 293.00 | 4 | 20,188 | 0.02% |
|
| 2021/06/23 | 18.5 | 295.08 | 22 | 294.30 | 293.00 | -3.5 | 20,102 | -0.02% |
|
| 2021/06/22 | 12 | 289.00 | 7 | 292.36 | 283.00 | 5 | 19,932 | 0.03% |
|
| 2021/06/21 | 47 | 294.54 | 26 | 298.94 | 290.00 | 21 | 19,755 | 0.11% |
|
| 2021/06/18 | 4 | 320.25 | 6 | 322.58 | 315.50 | -2 | 19,568 | -0.01% |
|
| 2021/06/17 | 12 | 319.79 | 4 | 320.50 | 319.00 | 8 | 19,999 | 0.04% |
|
| 2021/06/16 | 24 | 323.54 | 14 | 324.50 | 320.00 | 10 | 20,601 | 0.05% |
|
| 2021/06/15 | 48 | 332.34 | 66.1 | 332.85 | 337.50 | -18.1 | 20,655 | -0.09% |
|
| 2021/06/11 | 13 | 323.23 | 5 | 323.10 | 319.00 | 8 | 20,896 | 0.04% |
|
| 2021/06/10 | 14.1 | 326.26 | 14 | 329.75 | 320.50 | 0.1 | 21,010 | 0.00% |
|
| 2021/06/09 | 17 | 322.00 | 21 | 318.22 | 325.00 | -4 | 21,136 | -0.02% |
|
| 2021/06/08 | 21 | 314.57 | 9 | 314.66 | 309.50 | 12 | 21,276 | 0.06% |
|
| 2021/06/07 | 8 | 310.44 | 7 | 310.43 | 308.00 | 1 | 21,834 | 0.00% |
|
| 2021/06/04 | 8 | 315.88 | 4 | 316.88 | 315.00 | 4 | 22,590 | 0.02% |
|
| 2021/06/03 | 8 | 318.87 | 11 | 318.45 | 317.50 | -3 | 23,132 | -0.01% |
|
| 2021/06/02 | 85 | 306.02 | 92 | 306.36 | 308.00 | -7 | 22,840 | -0.03% |
|
| 2021/06/01 | 18 | 326.64 | 16 | 328.06 | 312.50 | 2 | 22,469 | 0.01% |
|
| 2021/05/31 | 20 | 337.78 | 19 | 338.76 | 334.00 | 1 | 21,876 | 0.00% |
|
| 2021/05/28 | 15 | 334.37 | 11 | 335.95 | 330.00 | 4 | 21,498 | 0.02% |
|
| 2021/05/27 | 35 | 319.40 | 42 | 316.57 | 321.50 | -7 | 21,043 | -0.03% |
|
| 2021/05/26 | 29 | 312.76 | 25 | 312.80 | 307.00 | 4 | 20,405 | 0.02% |
|
| 2021/05/25 | 8 | 299.56 | 12.2 | 299.85 | 303.50 | -4.2 | 19,806 | -0.02% |
|
| 2021/05/24 | 12 | 263.04 | 25.1 | 259.98 | 276.00 | -13.1 | 19,478 | -0.07% |
|
| 2021/05/21 | 33 | 250.65 | 28 | 250.93 | 251.00 | 5 | 19,083 | 0.03% |
|
| 2021/05/20 | 32 | 256.28 | 10 | 255.00 | 250.00 | 22 | 18,717 | 0.12% |
|
| 2021/05/19 | 7 | 252.71 | 8 | 252.38 | 254.50 | -1 | 19,163 | -0.01% |
|
| 2021/05/18 | 25 | 221.20 | 26 | 226.12 | 231.50 | -1 | 19,224 | -0.01% |
|
| 2021/05/17 | 12.3 | 219.17 | 9 | 220.56 | 210.50 | 3.3 | 18,991 | 0.02% |
|
| 2021/05/14 | 25 | 241.98 | 24 | 240.44 | 232.00 | 1 | 20,039 | 0.00% |
|
| 2021/05/13 | 28 | 233.79 | 31 | 235.13 | 231.00 | -3 | 21,065 | -0.01% |
|
| 2021/05/12 | 25 | 245.72 | 20 | 242.03 | 232.50 | 5 | 21,372 | 0.02% |
|
| 2021/05/11 | 5.2 | 260.13 | 2 | 263.00 | 258.00 | 3.2 | 21,211 | 0.02% |
|
| 2021/05/10 | 14.1 | 300.20 | 7 | 294.93 | 286.50 | 7.1 | 21,479 | 0.03% |
|
| 2021/05/07 | 2 | 287.25 | 4.1 | 295.33 | 303.50 | -2.1 | 21,618 | -0.01% |
|
| 2021/05/06 | 15.2 | 280.07 | 10 | 280.36 | 276.00 | 5.2 | 21,705 | 0.02% |
|
| 2021/05/05 | 5.1 | 308.82 | 0 | 0.00 | 287.50 | 5.1 | 21,753 | 0.02% |
|
| 2021/05/04 | 37 | 302.96 | 36.4 | 304.81 | 319.00 | 0.6 | 21,894 | 0.00% |
|
| 2021/05/03 | 10 | 311.30 | 12.2 | 314.74 | 306.50 | -2.2 | 21,659 | -0.01% |
|
| 2021/04/29 | 9 | 336.39 | 10 | 336.65 | 330.00 | -1 | 21,393 | 0.00% |
|
| 2021/04/28 | 16 | 347.16 | 14 | 343.82 | 333.00 | 2 | 21,104 | 0.01% |
|
| 2021/04/27 | 6 | 364.42 | 6 | 363.08 | 354.00 | 0 | 20,840 | 0.00% |
|
| 2021/04/26 | 11 | 374.64 | 10.3 | 378.25 | 371.00 | 0.7 | 20,640 | 0.00% |
|
| 2021/04/23 | 14 | 362.14 | 17 | 363.44 | 377.00 | -3 | 20,423 | -0.01% |
|
| 2021/04/22 | 16 | 377.25 | 14.5 | 373.41 | 350.00 | 1.5 | 20,056 | 0.01% |
|
| 2021/04/21 | 19 | 363.50 | 21 | 363.98 | 377.50 | -2 | 19,774 | -0.01% |
|
| 2021/04/20 | 21 | 375.43 | 21 | 373.86 | 366.50 | 0 | 19,463 | 0.00% |
|
| 2021/04/19 | 11.4 | 367.12 | 23 | 366.78 | 364.00 | -11.6 | 19,179 | -0.06% |
|
| 2021/04/16 | 32.2 | 379.89 | 18 | 378.92 | 379.00 | 14.2 | 18,902 | 0.08% |
|
| 2021/04/15 | 23 | 346.96 | 25 | 348.42 | 356.00 | -2 | 19,346 | -0.01% |
|
| 2021/04/14 | 18 | 338.69 | 14 | 334.82 | 335.50 | 4 | 19,082 | 0.02% |
|
| 2021/04/13 | 8 | 350.06 | 9.5 | 349.66 | 352.00 | -1.5 | 18,903 | -0.01% |
|
| 2021/04/12 | 15.1 | 343.26 | 13 | 345.46 | 330.00 | 2.1 | 18,907 | 0.01% |
|
| 2021/04/09 | 12.2 | 377.02 | 3 | 378.00 | 366.50 | 9.2 | 18,943 | 0.05% |
|
| 2021/04/08 | 1 | 359.00 | 2.2 | 360.68 | 371.00 | -1.2 | 18,524 | -0.01% |
|
| 2021/04/07 | 0.1 | 334.50 | 1 | 337.50 | 337.50 | -0.9 | 18,423 | -0.01% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 320.00 | 325.00 | -1 | 18,440 | -0.01% |
|
| 2021/04/01 | 0.1 | 298.00 | 0.1 | 298.00 | 300.50 | 0 | 18,437 | 0.00% |
|
| 2021/03/31 | 0 | 0.00 | 5 | 295.40 | 287.00 | -5 | 18,432 | -0.03% |
|
| 2021/03/30 | 0.2 | 290.00 | 0 | 0.00 | 291.00 | 0.2 | 18,485 | 0.00% |
|
| 2021/03/29 | 1 | 290.00 | 0 | 0.00 | 289.00 | 1 | 18,517 | 0.01% |
|
| 2021/03/26 | 0.2 | 275.50 | 1 | 290.50 | 292.00 | -0.8 | 18,561 | 0.00% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 278.50 | 278.00 | -1 | 18,639 | -0.01% |
|
| 2021/03/23 | 0 | 0.00 | 4 | 262.63 | 270.00 | -4 | 18,732 | -0.02% |
|
| 2021/03/22 | 17 | 291.29 | 24.9 | 288.15 | 284.00 | -7.9 | 18,926 | -0.04% |
|
| 2021/03/19 | 29.6 | 289.60 | 21 | 290.60 | 290.00 | 8.5 | 18,728 | 0.05% |
|
| 2021/03/18 | 0 | 0.00 | 6.1 | 274.61 | 276.00 | -6.1 | 18,083 | -0.03% |
|
| 2021/03/17 | 22 | 265.25 | 22 | 270.64 | 251.00 | 0 | 17,879 | 0.00% |
|
| 2021/03/16 | 6 | 250.92 | 3.1 | 255.28 | 256.50 | 2.9 | 18,194 | 0.02% |
|
| 2021/03/15 | 19.4 | 229.34 | 15 | 225.07 | 233.50 | 4.4 | 18,008 | 0.02% |
|
| 2021/03/12 | 24 | 214.23 | 18 | 215.56 | 212.50 | 6 | 17,699 | 0.03% |
|
| 2021/03/11 | 29.1 | 206.37 | 34.1 | 205.57 | 209.00 | -5 | 17,452 | -0.03% |
|
| 2021/03/10 | 41 | 200.98 | 39 | 208.44 | 199.00 | 2 | 16,910 | 0.01% |
|
| 2021/03/09 | 15 | 197.03 | 7 | 202.43 | 203.50 | 8 | 16,298 | 0.05% |
|
| 2021/03/08 | 2 | 188.00 | 1 | 205.00 | 188.00 | 1 | 15,699 | 0.01% |
|
| 2021/03/03 | 0 | 0.00 | 1 | 220.00 | 221.00 | -1 | 15,862 | -0.01% |
|
| 2021/02/26 | 0 | 0.00 | 1 | 208.50 | 213.00 | -1 | 16,270 | -0.01% |
|
| 2021/02/23 | 0 | 0.00 | 2 | 195.00 | 206.00 | -2 | 16,418 | -0.01% |
|
| 2021/02/22 | 0 | 0.00 | 3 | 197.50 | 198.00 | -3 | 16,499 | -0.02% |
|
| 2021/02/19 | 64.2 | 216.59 | 61 | 214.58 | 206.50 | 3.2 | 16,482 | 0.02% |
|
| 2021/02/18 | 22 | 201.36 | 47 | 200.03 | 208.00 | -25 | 15,374 | -0.16% |
|
| 2021/02/17 | 0 | 0.00 | 3 | 189.33 | 189.50 | -3 | 14,929 | -0.02% |
|
| 2021/02/05 | 42 | 165.70 | 43 | 164.28 | 172.50 | -1 | 14,868 | -0.01% |
|
| 2021/02/04 | 46.3 | 153.81 | 44 | 154.72 | 157.00 | 2.3 | 13,420 | 0.02% |
|
| 2021/02/03 | 36 | 143.56 | 17.2 | 140.08 | 146.00 | 18.8 | 11,733 | 0.16% |
|
| 2021/02/02 | 24 | 134.13 | 23 | 134.24 | 133.00 | 1 | 10,947 | 0.01% |
|
| 2021/02/01 | 6 | 126.00 | 6 | 128.50 | 130.50 | 0 | 10,411 | 0.00% |
|
| 2021/01/29 | 7 | 137.36 | 8 | 136.25 | 127.00 | -1 | 10,001 | -0.01% |
|
| 2021/01/28 | 11 | 132.64 | 16.2 | 132.71 | 136.00 | -5.2 | 9,454 | -0.05% |
|
| 2021/01/27 | 22 | 123.80 | 16 | 125.50 | 127.00 | 6 | 8,914 | 0.07% |
|
| 2021/01/26 | 15.2 | 129.52 | 18 | 131.86 | 126.00 | -2.8 | 8,380 | -0.03% |
|
| 2021/01/25 | 5.2 | 139.50 | 1 | 139.50 | 139.50 | 4.2 | 7,997 | 0.05% |
|
| 2021/01/21 | 0 | 0.00 | 2 | 144.75 | 152.00 | -2 | 7,793 | -0.03% |
|
| 2021/01/20 | 1 | 142.50 | 0 | 0.00 | 142.50 | 1 | 7,772 | 0.01% |
|
| 2021/01/19 | 2 | 158.00 | 0 | 0.00 | 158.00 | 2 | 7,755 | 0.03% |
|
| 2021/01/15 | 3 | 158.00 | 0 | 0.00 | 154.50 | 3 | 7,836 | 0.04% |
|
| 2021/01/14 | 0 | 0.00 | 4 | 150.25 | 155.00 | -4 | 7,819 | -0.05% |
|
| 2021/01/13 | 0 | 0.00 | 4 | 145.00 | 143.00 | -4 | 7,769 | -0.05% |
|
| 2021/01/11 | 3 | 137.67 | 0 | 0.00 | 142.00 | 3 | 7,744 | 0.04% |
|
| 2021/01/08 | 37 | 147.41 | 29 | 147.38 | 141.50 | 8 | 7,744 | 0.10% |
|
| 2021/01/07 | 11 | 142.41 | 20 | 142.43 | 147.00 | -9 | 6,863 | -0.13% |
|
| 2021/01/06 | 15 | 135.57 | 17 | 134.97 | 134.00 | -2 | 6,667 | -0.03% |
|
| 2021/01/05 | 15 | 139.50 | 9 | 137.89 | 143.00 | 6 | 6,362 | 0.09% |
|
| 2021/01/04 | 16 | 132.56 | 6 | 133.58 | 135.00 | 10 | 6,202 | 0.16% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 121.50 | 123.00 | -1 | 5,860 | -0.02% |
|
| 2020/12/29 | 0 | 0.00 | 1 | 105.50 | 111.00 | -1 | 5,873 | -0.02% |
|
| 2020/12/25 | 1 | 105.00 | 0 | 0.00 | 103.00 | 1 | 5,819 | 0.02% |
|
| 2020/12/24 | 0 | 0.00 | 3 | 100.00 | 98.40 | -3 | 5,789 | -0.05% |
|
| 2020/12/22 | 0 | 0.00 | 1 | 92.10 | 82.80 | -1 | 5,705 | -0.02% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 91.90 | 92.00 | -2 | 5,672 | -0.04% |
|
| 2020/12/18 | 1 | 96.00 | 18 | 95.42 | 92.00 | -17 | 5,652 | -0.30% |
|
| 2020/12/17 | 0 | 0.00 | 28 | 88.26 | 92.60 | -28 | 5,630 | -0.50% |
|
| 2020/12/16 | 16 | 87.28 | 6 | 89.18 | 84.20 | 10 | 5,657 | 0.18% |
|
| 2020/12/15 | 23 | 85.00 | 18 | 84.19 | 86.20 | 5 | 5,516 | 0.09% |
|
| 2020/12/14 | 3 | 78.40 | 5 | 78.40 | 78.40 | -2 | 5,225 | -0.04% |
|
| 2020/12/11 | 1 | 71.30 | 11 | 71.30 | 71.30 | -10 | 5,185 | -0.19% |
|
| 2020/12/10 | 27 | 64.74 | 23 | 65.62 | 64.90 | 4 | 5,154 | 0.08% |
|
| 2020/12/09 | 0 | 0.00 | 10 | 63.20 | 63.20 | -10 | 4,332 | -0.23% |
|
| 2020/12/08 | 10 | 55.00 | 7 | 56.87 | 57.50 | 3 | 4,286 | 0.07% |
|
| 2020/12/07 | 14 | 51.80 | 42 | 50.83 | 52.30 | -28 | 4,200 | -0.67% |
|
| 2020/12/04 | 16 | 47.11 | 0 | 0.00 | 47.60 | 16 | 3,960 | 0.40% |
|
| 2020/12/03 | 3 | 46.32 | 15 | 47.14 | 46.30 | -12 | 3,815 | -0.31% |
|
| 2020/12/02 | 4 | 44.13 | 6 | 44.33 | 43.75 | -2 | 3,568 | -0.06% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 43.60 | 43.10 | -2 | 3,575 | -0.06% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 42.75 | 42.90 | -1 | 3,697 | -0.03% |
|
| 2020/11/27 | 13 | 41.99 | 11 | 42.42 | 42.45 | 2 | 3,643 | 0.05% |
|
| 2020/11/26 | 34 | 41.58 | 63 | 41.55 | 41.75 | -29 | 3,505 | -0.83% |
|
| 2020/11/25 | 25 | 41.58 | 34 | 41.36 | 41.60 | -9 | 3,338 | -0.27% |
|
| 2020/11/24 | 0 | 0.00 | 2 | 39.20 | 39.15 | -2 | 3,032 | -0.07% |
|
| 2020/11/23 | 13 | 39.03 | 9 | 38.56 | 38.90 | 4 | 2,993 | 0.13% |
|
| 2020/11/20 | 2 | 38.83 | 3 | 39.65 | 38.35 | -1 | 3,003 | -0.03% |
|
| 2020/11/19 | 3 | 39.05 | 8 | 39.04 | 39.30 | -5 | 2,904 | -0.17% |
|
| 2020/11/18 | 11 | 37.88 | 2 | 38.08 | 37.80 | 9 | 2,800 | 0.32% |
|
| 2020/11/17 | 0 | 0.00 | 15 | 37.57 | 37.55 | -15 | 2,755 | -0.54% |
|
| 2020/11/16 | 2 | 37.15 | 2 | 37.30 | 37.45 | 0 | 2,768 | 0.00% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 36.65 | 37.00 | -1 | 2,769 | -0.04% |
|
| 2020/11/12 | 2 | 36.75 | 2 | 36.93 | 36.35 | 0 | 2,774 | 0.00% |
|
| 2020/11/11 | 5 | 36.51 | 3 | 36.63 | 36.70 | 2 | 2,796 | 0.07% |
|
| 2020/11/10 | 0 | 0.00 | 3 | 36.95 | 36.30 | -3 | 2,799 | -0.11% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 36.05 | 36.60 | -1 | 2,771 | -0.04% |
|
| 2020/11/06 | 1 | 35.75 | 1 | 35.85 | 35.40 | 0 | 2,761 | 0.00% |
|
| 2020/11/04 | 3 | 35.47 | 5 | 35.74 | 35.75 | -2 | 2,881 | -0.07% |
|
| 2020/11/03 | 2 | 35.33 | 0 | 0.00 | 35.25 | 2 | 2,887 | 0.07% |
|
| 2020/11/02 | 1 | 34.85 | 0 | 0.00 | 34.45 | 1 | 2,914 | 0.03% |
|
| 2020/10/30 | 1 | 35.40 | 1 | 35.80 | 35.05 | 0 | 2,961 | 0.00% |
|
| 2020/10/29 | 3 | 35.45 | 6 | 35.35 | 35.40 | -3 | 3,058 | -0.10% |
|
| 2020/10/28 | 3 | 36.58 | 6 | 36.63 | 36.20 | -3 | 3,046 | -0.10% |
|
| 2020/10/27 | 4 | 37.29 | 3 | 37.35 | 37.05 | 1 | 3,039 | 0.03% |
|
| 2020/10/26 | 8 | 37.38 | 2 | 37.38 | 37.40 | 6 | 3,045 | 0.20% |
|
| 2020/10/23 | 7 | 36.80 | 7 | 36.99 | 37.05 | 0 | 3,018 | 0.00% |
|
| 2020/10/22 | 5 | 35.92 | 0 | 0.00 | 35.85 | 5 | 2,965 | 0.17% |
|
| 2020/10/21 | 2 | 36.63 | 2 | 36.85 | 36.50 | 0 | 2,956 | 0.00% |
|
| 2020/10/20 | 1 | 36.55 | 1 | 36.90 | 36.50 | 0 | 2,962 | 0.00% |
|
| 2020/10/19 | 6 | 36.68 | 2 | 37.15 | 36.65 | 4 | 2,963 | 0.13% |
|
| 2020/10/16 | 4 | 36.18 | 0 | 0.00 | 36.00 | 4 | 2,947 | 0.14% |
|
| 2020/10/14 | 8 | 36.86 | 0 | 0.00 | 36.85 | 8 | 2,918 | 0.27% |
|
| 2020/10/13 | 5 | 37.10 | 1 | 37.45 | 37.15 | 4 | 2,893 | 0.14% |
|
| 2020/10/12 | 16 | 38.67 | 32 | 38.43 | 38.10 | -16 | 2,832 | -0.56% |
|
| 2020/10/08 | 0 | 0.00 | 7 | 37.16 | 37.25 | -7 | 2,580 | -0.27% |
|
| 2020/10/07 | 3 | 37.05 | 8 | 37.19 | 36.20 | -5 | 2,510 | -0.20% |
|
| 2020/10/06 | 0 | 0.00 | 4 | 35.76 | 36.05 | -4 | 2,445 | -0.16% |
|
| 2020/09/28 | 1 | 34.00 | 0 | 0.00 | 34.50 | 1 | 2,595 | 0.04% |
|
| 2020/09/25 | 2 | 34.30 | 1 | 33.60 | 33.60 | 1 | 2,672 | 0.04% |
|
| 2020/09/24 | 8 | 34.92 | 7 | 34.91 | 34.50 | 1 | 2,699 | 0.04% |
|
| 2020/09/23 | 2 | 35.85 | 0 | 0.00 | 35.75 | 2 | 2,791 | 0.07% |
|
| 2020/09/22 | 2 | 36.90 | 0 | 0.00 | 36.60 | 2 | 2,839 | 0.07% |
|
| 2020/09/21 | 25 | 37.36 | 33 | 36.68 | 37.20 | -8 | 2,802 | -0.29% |
|
| 2020/09/18 | 1 | 37.20 | 6 | 36.56 | 36.45 | -5 | 2,706 | -0.18% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 35.40 | 36.60 | -1 | 2,726 | -0.04% |
|
| 2020/09/16 | 2 | 35.45 | 1 | 35.05 | 35.10 | 1 | 2,700 | 0.04% |
|
| 2020/09/14 | 2 | 35.45 | 0 | 0.00 | 35.45 | 2 | 2,702 | 0.07% |
|
| 2020/09/10 | 4 | 36.05 | 3 | 37.30 | 35.55 | 1 | 2,668 | 0.04% |
|
| 2020/09/09 | 10 | 35.30 | 16 | 35.14 | 35.40 | -6 | 2,600 | -0.23% |
|
| 2020/09/08 | 17 | 35.30 | 13 | 35.83 | 35.00 | 4 | 2,575 | 0.16% |
|
| 2020/09/07 | 38 | 36.97 | 32 | 37.58 | 35.95 | 6 | 2,538 | 0.24% |
|
| 2020/09/04 | 8 | 37.39 | 6 | 38.00 | 38.20 | 2 | 2,461 | 0.08% |
|
| 2020/09/03 | 11 | 37.00 | 19 | 36.96 | 36.70 | -8 | 2,313 | -0.35% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 33.30 | 33.55 | -1 | 2,200 | -0.05% |
|
| 2020/08/27 | 10 | 34.02 | 0 | 0.00 | 33.95 | 10 | 2,209 | 0.45% |
|
| 2020/08/26 | 0 | 0.00 | 13 | 34.32 | 34.15 | -13 | 2,197 | -0.59% |
|
| 2020/08/25 | 4 | 31.80 | 0 | 0.00 | 32.65 | 4 | 2,137 | 0.19% |
|
| 2020/08/21 | 7 | 31.69 | 0 | 0.00 | 31.90 | 7 | 2,100 | 0.33% |
|
| 2020/08/20 | 22 | 31.41 | 0 | 0.00 | 30.75 | 22 | 2,085 | 1.05% |
|
| 2020/08/19 | 6 | 33.88 | 0 | 0.00 | 33.60 | 6 | 2,045 | 0.29% |
|
| 2020/08/18 | 1 | 34.75 | 0 | 0.00 | 34.65 | 1 | 2,015 | 0.05% |
|
| 2020/08/17 | 2 | 35.95 | 10 | 35.90 | 35.55 | -8 | 2,002 | -0.40% |
|
| 2020/08/14 | 0 | 0.00 | 2 | 35.50 | 35.35 | -2 | 1,979 | -0.10% |
|
| 2020/08/13 | 0 | 0.00 | 8 | 35.13 | 35.10 | -8 | 1,969 | -0.41% |
|
| 2020/08/12 | 2 | 34.90 | 0 | 0.00 | 34.95 | 2 | 1,949 | 0.10% |
|
| 2020/08/11 | 15 | 35.84 | 5 | 36.46 | 35.35 | 10 | 1,931 | 0.52% |
|
| 2020/08/10 | 0 | 0.00 | 2 | 36.30 | 36.30 | -2 | 1,848 | -0.11% |
|
| 2020/08/07 | 3 | 35.20 | 0 | 0.00 | 35.10 | 3 | 1,812 | 0.17% |
|
| 2020/08/06 | 3 | 35.40 | 0 | 0.00 | 35.40 | 3 | 1,796 | 0.17% |
|
| 2020/08/05 | 7 | 35.95 | 5 | 36.00 | 36.30 | 2 | 1,762 | 0.11% |
|
| 2020/08/04 | 0 | 0.00 | 20 | 35.52 | 37.00 | -20 | 1,701 | -1.18% |
|
| 2020/07/30 | 2 | 34.60 | 13 | 34.96 | 33.90 | -11 | 1,576 | -0.70% |
|
| 2020/07/29 | 0 | 0.00 | 2 | 33.95 | 34.00 | -2 | 1,547 | -0.13% |
|
| 2020/07/24 | 6 | 34.26 | 0 | 0.00 | 33.25 | 6 | 1,501 | 0.40% |
|
| 2020/07/23 | 10 | 33.90 | 0 | 0.00 | 33.95 | 10 | 1,488 | 0.67% |
|
| 2020/07/21 | 0 | 0.00 | 4 | 34.40 | 34.60 | -4 | 1,462 | -0.27% |
|
| 2020/07/20 | 2 | 32.80 | 0 | 0.00 | 33.80 | 2 | 1,447 | 0.14% |
|
| 2020/07/17 | 3 | 32.87 | 0 | 0.00 | 32.80 | 3 | 1,438 | 0.21% |
|
| 2020/07/16 | 10 | 33.36 | 0 | 0.00 | 33.55 | 10 | 1,437 | 0.70% |
|
| 2020/07/14 | 2 | 34.30 | 3 | 34.43 | 33.95 | -1 | 1,419 | -0.07% |
|
| 2020/07/13 | 2 | 35.18 | 0 | 0.00 | 34.70 | 2 | 1,406 | 0.14% |
|
| 2020/07/10 | 0 | 0.00 | 4 | 34.63 | 34.00 | -4 | 1,387 | -0.29% |
|
| 2020/07/09 | 1 | 35.80 | 2 | 35.50 | 35.00 | -1 | 1,367 | -0.07% |
|
| 2020/07/08 | 4 | 34.96 | 0 | 0.00 | 34.85 | 4 | 1,329 | 0.30% |
|
| 2020/07/07 | 12 | 33.76 | 11 | 34.53 | 34.00 | 1 | 1,278 | 0.08% |
|
| 2020/07/06 | 4 | 34.65 | 0 | 0.00 | 34.50 | 4 | 1,242 | 0.32% |
|
| 2020/07/03 | 12 | 33.17 | 12 | 32.68 | 33.40 | 0 | 1,167 | 0.00% |
|
| 2020/07/02 | 16 | 33.18 | 54 | 32.91 | 32.70 | -38 | 1,116 | -3.40% |
|
| 2020/07/01 | 4 | 32.95 | 11 | 33.15 | 33.50 | -7 | 998 | -0.70% |
|
| 2020/06/30 | 0 | 0.00 | 2 | 31.13 | 31.10 | -2 | 928 | -0.22% |
|
| 2020/06/29 | 15 | 31.03 | 23 | 30.88 | 31.10 | -8 | 922 | -0.87% |
|
| 2020/06/24 | 21 | 31.72 | 1 | 30.00 | 31.50 | 20 | 883 | 2.26% |
|
| 2020/06/23 | 1 | 29.05 | 0 | 0.00 | 29.55 | 1 | 777 | 0.13% |
|
| 2020/06/18 | 9 | 28.13 | 0 | 0.00 | 28.70 | 9 | 769 | 1.17% |
|
| 2020/06/17 | 10 | 28.08 | 0 | 0.00 | 28.15 | 10 | 771 | 1.30% |
|
| 2020/06/16 | 2 | 28.00 | 0 | 0.00 | 28.10 | 2 | 780 | 0.26% |
|
| 2020/06/15 | 6 | 27.64 | 0 | 0.00 | 27.45 | 6 | 802 | 0.75% |
|
| 2020/06/11 | 1 | 28.60 | 1 | 29.30 | 28.20 | 0 | 812 | 0.00% |
|
| 2020/06/09 | 6 | 30.05 | 6 | 30.20 | 30.05 | 0 | 811 | 0.00% |
|
| 2020/06/05 | 2 | 28.65 | 0 | 0.00 | 28.75 | 2 | 714 | 0.28% |
|
| 2020/06/04 | 2 | 28.55 | 0 | 0.00 | 28.60 | 2 | 721 | 0.28% |
|
| 2020/06/02 | 2 | 27.95 | 5 | 28.15 | 27.90 | -3 | 704 | -0.43% |
|
| 2020/06/01 | 8 | 27.68 | 0 | 0.00 | 27.70 | 8 | 700 | 1.14% |
|
| 2020/05/25 | 1 | 26.85 | 0 | 0.00 | 27.15 | 1 | 706 | 0.14% |
|
| 2020/05/22 | 5 | 27.15 | 0 | 0.00 | 27.10 | 5 | 708 | 0.71% |
|
| 2020/05/21 | 1 | 27.80 | 5 | 28.15 | 28.00 | -4 | 706 | -0.57% |
|
| 2020/05/19 | 0 | 0.00 | 10 | 26.80 | 26.85 | -10 | 682 | -1.47% |
|
| 2020/05/18 | 13 | 25.95 | 0 | 0.00 | 26.20 | 13 | 685 | 1.90% |
|
| 2020/05/15 | 2 | 26.95 | 0 | 0.00 | 26.30 | 2 | 686 | 0.29% |
|
| 2020/05/14 | 40 | 27.21 | 0 | 0.00 | 26.95 | 40 | 681 | 5.87% |
|
| 2020/05/13 | 0 | 0.00 | 10 | 27.80 | 27.70 | -10 | 674 | -1.48% |
|
| 2020/05/06 | 2 | 27.20 | 0 | 0.00 | 27.15 | 2 | 667 | 0.30% |
|
| 2020/05/05 | 4 | 27.48 | 0 | 0.00 | 27.10 | 4 | 674 | 0.59% |
|
| 2020/05/04 | 4 | 27.40 | 0 | 0.00 | 27.35 | 4 | 677 | 0.59% |
|
| 2020/04/30 | 0 | 0.00 | 2 | 28.00 | 28.00 | -2 | 681 | -0.29% |
|
| 2020/04/29 | 3 | 27.68 | 0 | 0.00 | 27.60 | 3 | 689 | 0.43% |
|
| 2020/04/28 | 12 | 27.54 | 1 | 27.55 | 27.50 | 11 | 699 | 1.57% |
|
| 2020/04/27 | 1 | 27.05 | 10 | 27.50 | 27.80 | -9 | 729 | -1.23% |
|
| 2020/04/22 | 2 | 25.80 | 0 | 0.00 | 26.60 | 2 | 740 | 0.27% |
|
| 2020/04/21 | 10 | 26.50 | 0 | 0.00 | 26.05 | 10 | 744 | 1.34% |
|
| 2020/04/20 | 1 | 27.20 | 0 | 0.00 | 27.15 | 1 | 738 | 0.14% |
|
| 2020/04/16 | 5 | 27.11 | 0 | 0.00 | 27.10 | 5 | 777 | 0.64% |
|
| 2020/04/15 | 2 | 27.20 | 1 | 27.70 | 27.25 | 1 | 776 | 0.13% |
|
| 2020/04/14 | 1 | 26.65 | 1 | 27.00 | 27.15 | 0 | 773 | 0.00% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 26.35 | 26.30 | -1 | 763 | -0.13% |
|
| 2020/04/08 | 1 | 25.75 | 5 | 25.50 | 26.10 | -4 | 769 | -0.52% |
|
| 2020/04/07 | 1 | 24.70 | 0 | 0.00 | 24.95 | 1 | 763 | 0.13% |
|
| 2020/04/06 | 5 | 24.00 | 0 | 0.00 | 23.95 | 5 | 761 | 0.66% |
|
| 2020/04/01 | 1 | 23.55 | 1 | 23.85 | 24.10 | 0 | 773 | 0.00% |
|
| 2020/03/31 | 5 | 23.91 | 2 | 23.73 | 23.80 | 3 | 774 | 0.39% |
|
| 2020/03/30 | 0 | 0.00 | 3 | 23.25 | 23.55 | -3 | 770 | -0.39% |
|
| 2020/03/27 | 2 | 23.50 | 0 | 0.00 | 23.35 | 2 | 773 | 0.26% |
|
| 2020/03/25 | 0 | 0.00 | 7 | 22.90 | 22.90 | -7 | 767 | -0.91% |
|
| 2020/03/24 | 0 | 0.00 | 2 | 22.00 | 21.95 | -2 | 768 | -0.26% |
|
| 2020/03/23 | 6 | 19.64 | 0 | 0.00 | 20.30 | 6 | 770 | 0.78% |
|
| 2020/03/20 | 2 | 21.20 | 0 | 0.00 | 21.20 | 2 | 781 | 0.26% |
|
| 2020/03/19 | 3 | 19.40 | 0 | 0.00 | 19.30 | 3 | 795 | 0.38% |
|
| 2020/03/18 | 2 | 22.00 | 0 | 0.00 | 21.40 | 2 | 1,023 | 0.20% |
|
| 2020/03/17 | 1 | 23.00 | 0 | 0.00 | 22.50 | 1 | 1,060 | 0.09% |
|
| 2020/03/16 | 3 | 25.20 | 0 | 0.00 | 24.05 | 3 | 1,046 | 0.29% |
|
| 2020/03/13 | 3 | 24.73 | 0 | 0.00 | 25.20 | 3 | 1,043 | 0.29% |
|
| 2020/03/12 | 7 | 27.93 | 1 | 27.60 | 27.40 | 6 | 1,052 | 0.57% |
|
| 2020/03/09 | 1 | 31.50 | 0 | 0.00 | 30.85 | 1 | 1,045 | 0.10% |
|
| 2020/03/06 | 1 | 32.10 | 0 | 0.00 | 32.15 | 1 | 1,083 | 0.09% |
|
| 2020/03/05 | 2 | 32.45 | 0 | 0.00 | 32.45 | 2 | 1,106 | 0.18% |
|
| 2020/03/04 | 2 | 31.80 | 0 | 0.00 | 31.95 | 2 | 1,107 | 0.18% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 32.45 | 32.20 | -1 | 1,109 | -0.09% |
|
| 2020/03/02 | 2 | 31.10 | 0 | 0.00 | 31.60 | 2 | 1,111 | 0.18% |
|
| 2020/02/25 | 2 | 33.03 | 0 | 0.00 | 33.10 | 2 | 1,105 | 0.18% |
|
| 2020/02/13 | 0 | 0.00 | 2 | 34.15 | 33.70 | -2 | 1,187 | -0.17% |
|
| 2020/02/07 | 2 | 33.60 | 0 | 0.00 | 33.25 | 2 | 1,264 | 0.16% |
|
| 2020/01/31 | 1 | 34.30 | 1 | 34.30 | 33.85 | 0 | 1,313 | 0.00% |
|
| 2020/01/30 | 1 | 34.25 | 0 | 0.00 | 34.20 | 1 | 1,386 | 0.07% |
|
| 2020/01/20 | 1 | 38.25 | 0 | 0.00 | 38.00 | 1 | 1,441 | 0.07% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 36.75 | 36.75 | -1 | 2,174 | -0.05% |
|
| 2020/01/06 | 0 | 0.00 | 1 | 36.65 | 36.55 | -1 | 2,281 | -0.04% |
|
| 2020/01/02 | 6 | 37.65 | 0 | 0.00 | 37.65 | 6 | 2,289 | 0.26% |
|
| 2019/12/26 | 0 | 0.00 | 1 | 37.65 | 37.65 | -1 | 2,280 | -0.04% |
|
| 2019/12/24 | 2 | 37.55 | 0 | 0.00 | 37.50 | 2 | 2,283 | 0.09% |
|
| 2019/12/20 | 0 | 0.00 | 3 | 37.68 | 37.75 | -3 | 2,309 | -0.13% |
|
| 2019/12/19 | 1 | 37.95 | 0 | 0.00 | 37.95 | 1 | 2,300 | 0.04% |
|
| 2019/12/18 | 0 | 0.00 | 1 | 38.90 | 38.50 | -1 | 2,286 | -0.04% |
|
| 2019/12/16 | 28 | 38.86 | 29 | 38.81 | 38.90 | -1 | 2,263 | -0.04% |
|
| 2019/12/13 | 10 | 40.27 | 6 | 40.06 | 39.10 | 4 | 2,239 | 0.18% |
|
| 2019/12/10 | 1 | 38.55 | 0 | 0.00 | 38.50 | 1 | 1,953 | 0.05% |
|
| 2019/12/06 | 2 | 38.65 | 2 | 38.90 | 38.65 | 0 | 1,922 | 0.00% |
|
| 2019/12/03 | 4 | 38.99 | 3 | 38.97 | 38.70 | 1 | 1,904 | 0.05% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 37.85 | 37.60 | -1 | 1,951 | -0.05% |
|
| 2019/11/21 | 0 | 0.00 | 3 | 37.75 | 37.60 | -3 | 1,988 | -0.15% |
|
| 2019/11/18 | 0 | 0.00 | 16 | 38.50 | 38.40 | -16 | 2,010 | -0.80% |
|
| 2019/11/15 | 3 | 38.87 | 0 | 0.00 | 39.05 | 3 | 2,007 | 0.15% |
|
| 2019/11/14 | 15 | 37.55 | 0 | 0.00 | 38.05 | 15 | 1,961 | 0.76% |
|
| 2019/11/12 | 1 | 36.80 | 0 | 0.00 | 37.20 | 1 | 1,951 | 0.05% |
|
| 2019/11/11 | 2 | 36.65 | 0 | 0.00 | 36.50 | 2 | 1,950 | 0.10% |
|
| 2019/11/06 | 0 | 0.00 | 12 | 39.90 | 39.50 | -12 | 1,888 | -0.64% |
|
| 2019/11/05 | 7 | 39.22 | 0 | 0.00 | 39.10 | 7 | 1,866 | 0.38% |
|
| 2019/11/04 | 5 | 39.55 | 0 | 0.00 | 39.30 | 5 | 1,866 | 0.27% |
|
| 2019/10/25 | 0 | 0.00 | 6 | 40.61 | 41.05 | -6 | 1,654 | -0.36% |
|
| 2019/10/24 | 13 | 41.04 | 3 | 41.10 | 41.05 | 10 | 1,558 | 0.64% |
|
| 2019/10/23 | 1 | 40.50 | 1 | 40.30 | 40.80 | 0 | 1,434 | 0.00% |
|
| 2019/10/22 | 2 | 40.40 | 7 | 40.26 | 40.50 | -5 | 1,348 | -0.37% |
|
| 2019/10/18 | 2 | 39.23 | 3 | 39.00 | 39.50 | -1 | 1,178 | -0.08% |
|
| 2019/10/09 | 1 | 35.30 | 0 | 0.00 | 35.05 | 1 | 903 | 0.11% |
|
| 2019/10/03 | 2 | 36.50 | 0 | 0.00 | 36.40 | 2 | 893 | 0.22% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 37.35 | 37.20 | -1 | 937 | -0.11% |
|
| 2019/09/27 | 0 | 0.00 | 3 | 37.60 | 37.55 | -3 | 936 | -0.32% |
|
| 2019/09/26 | 0 | 0.00 | 1 | 38.80 | 38.20 | -1 | 935 | -0.11% |
|
| 2019/09/25 | 1 | 38.60 | 0 | 0.00 | 38.45 | 1 | 935 | 0.11% |
|
| 2019/09/10 | 2 | 37.85 | 0 | 0.00 | 37.65 | 2 | 991 | 0.20% |
|
| 2019/09/09 | 0 | 0.00 | 1 | 38.40 | 38.40 | -1 | 985 | -0.10% |
|
| 2019/09/04 | 1 | 39.15 | 0 | 0.00 | 39.15 | 1 | 979 | 0.10% |
|
| 2019/09/02 | 3 | 39.53 | 3 | 39.50 | 39.55 | 0 | 980 | 0.00% |
|
| 2019/08/29 | 0 | 0.00 | 3 | 40.22 | 40.70 | -3 | 943 | -0.32% |
|
| 2019/08/26 | 0 | 0.00 | 3 | 39.05 | 38.85 | -3 | 1,009 | -0.30% |
|
| 2019/08/22 | 0 | 0.00 | 2 | 39.70 | 39.20 | -2 | 1,006 | -0.20% |
|
| 2019/08/19 | 0 | 0.00 | 2 | 39.15 | 38.70 | -2 | 990 | -0.20% |
|
| 2019/08/08 | 6 | 37.04 | 0 | 0.00 | 37.00 | 6 | 1,030 | 0.58% |
|
| 2019/08/05 | 2 | 37.90 | 3 | 37.50 | 37.15 | -1 | 1,115 | -0.09% |
|
| 2019/07/30 | 3 | 40.17 | 0 | 0.00 | 39.40 | 3 | 1,163 | 0.26% |
|
| 2019/07/26 | 2 | 40.55 | 2 | 40.55 | 40.55 | 0 | 1,186 | 0.00% |
|
| 2019/07/25 | 0 | 0.00 | 3 | 40.62 | 40.80 | -3 | 1,190 | -0.25% |
|
| 2019/07/24 | 1 | 40.00 | 0 | 0.00 | 39.95 | 1 | 1,185 | 0.08% |
|
| 2019/07/23 | 1 | 40.95 | 12 | 40.83 | 40.30 | -11 | 1,199 | -0.92% |
|
| 2019/07/22 | 3 | 40.18 | 3 | 40.25 | 40.70 | 0 | 1,268 | 0.00% |
|
| 2019/07/19 | 7 | 39.49 | 0 | 0.00 | 39.40 | 7 | 1,416 | 0.49% |
|
| 2019/07/18 | 1 | 40.20 | 1 | 39.90 | 39.80 | 0 | 1,431 | 0.00% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 39.60 | 39.60 | -1 | 1,409 | -0.07% |
|
| 2019/07/16 | 1 | 39.55 | 0 | 0.00 | 39.30 | 1 | 1,431 | 0.07% |
|
| 2019/07/10 | 10 | 39.00 | 0 | 0.00 | 38.65 | 10 | 1,671 | 0.60% |
|
| 2019/07/09 | 1 | 39.10 | 0 | 0.00 | 39.10 | 1 | 1,678 | 0.06% |
|
| 2019/07/08 | 1 | 40.35 | 0 | 0.00 | 39.90 | 1 | 1,721 | 0.06% |
|
| 2019/07/05 | 2 | 40.65 | 0 | 0.00 | 40.70 | 2 | 1,739 | 0.11% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 39.60 | 39.60 | -1 | 1,763 | -0.06% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 39.50 | 39.35 | -2 | 1,813 | -0.11% |
|
| 2019/07/01 | 1 | 39.10 | 0 | 0.00 | 39.05 | 1 | 1,891 | 0.05% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 39.35 | 39.40 | -2 | 2,146 | -0.09% |
|
| 2019/06/18 | 2 | 39.33 | 2 | 39.10 | 38.80 | 0 | 2,174 | 0.00% |
|
| 2019/06/17 | 0 | 0.00 | 1 | 38.30 | 38.60 | -1 | 2,277 | -0.04% |
|
| 2019/06/13 | 1 | 38.15 | 0 | 0.00 | 37.95 | 1 | 2,497 | 0.04% |
|
| 2019/06/11 | 1 | 38.10 | 0 | 0.00 | 38.15 | 1 | 2,506 | 0.04% |
|
| 2019/06/05 | 2 | 38.78 | 2 | 38.35 | 38.15 | 0 | 2,499 | 0.00% |
|
| 2019/06/04 | 0 | 0.00 | 1 | 38.10 | 37.65 | -1 | 2,471 | -0.04% |
|
| 2019/06/03 | 2 | 39.95 | 1 | 38.95 | 38.50 | 1 | 2,463 | 0.04% |
|
| 2019/05/31 | 1 | 39.60 | 0 | 0.00 | 40.15 | 1 | 2,416 | 0.04% |
|
| 2019/05/24 | 1 | 36.50 | 0 | 0.00 | 36.20 | 1 | 2,433 | 0.04% |
|
| 2019/05/23 | 1 | 36.80 | 2 | 36.70 | 36.65 | -1 | 2,460 | -0.04% |
|
| 2019/05/21 | 0 | 0.00 | 7 | 36.55 | 37.50 | -7 | 2,471 | -0.28% |
|
| 2019/05/17 | 2 | 38.23 | 0 | 0.00 | 38.35 | 2 | 2,477 | 0.08% |
|
| 2019/05/16 | 7 | 39.33 | 6 | 39.25 | 39.25 | 1 | 2,487 | 0.04% |
|
| 2019/05/15 | 6 | 39.93 | 2 | 39.55 | 39.55 | 4 | 2,520 | 0.16% |
|
| 2019/05/14 | 1 | 38.55 | 0 | 0.00 | 39.10 | 1 | 2,554 | 0.04% |
|
| 2019/05/13 | 2 | 39.45 | 0 | 0.00 | 39.50 | 2 | 2,535 | 0.08% |
|
| 2019/05/10 | 1 | 40.75 | 0 | 0.00 | 41.50 | 1 | 2,505 | 0.04% |
|
| 2019/05/09 | 2 | 43.20 | 5 | 42.61 | 41.50 | -3 | 2,479 | -0.12% |
|
| 2019/05/08 | 0 | 0.00 | 4 | 43.13 | 43.00 | -4 | 2,461 | -0.16% |
|
| 2019/05/07 | 3 | 44.17 | 22 | 44.17 | 44.10 | -19 | 2,452 | -0.77% |
|
| 2019/05/06 | 1 | 44.70 | 0 | 0.00 | 44.00 | 1 | 2,436 | 0.04% |
|
| 2019/05/03 | 1 | 45.30 | 2 | 45.60 | 46.00 | -1 | 2,408 | -0.04% |
|
| 2019/05/02 | 1 | 45.60 | 0 | 0.00 | 45.35 | 1 | 2,395 | 0.04% |
|
| 2019/04/30 | 1 | 46.00 | 2 | 45.98 | 46.00 | -1 | 2,385 | -0.04% |
|
| 2019/04/29 | 1 | 44.50 | 0 | 0.00 | 45.00 | 1 | 2,367 | 0.04% |
|
| 2019/04/26 | 6 | 45.61 | 2 | 47.73 | 46.00 | 4 | 2,341 | 0.17% |
|
| 2019/04/25 | 15 | 48.80 | 24 | 48.93 | 49.05 | -9 | 2,243 | -0.40% |
|
| 2019/04/24 | 1 | 47.05 | 1 | 47.35 | 47.45 | 0 | 2,064 | 0.00% |
|
| 2019/04/23 | 4 | 46.74 | 4 | 46.78 | 46.80 | 0 | 2,042 | 0.00% |
|
| 2019/04/22 | 0 | 0.00 | 1 | 47.00 | 47.00 | -1 | 2,035 | -0.05% |
|
| 2019/04/19 | 3 | 46.03 | 7 | 46.19 | 46.70 | -4 | 2,012 | -0.20% |
|
| 2019/04/18 | 7 | 47.13 | 3 | 46.08 | 45.50 | 4 | 1,996 | 0.20% |
|
| 2019/04/17 | 9 | 48.69 | 2 | 49.18 | 47.30 | 7 | 1,952 | 0.36% |
|
| 2019/04/16 | 1 | 47.40 | 2 | 47.55 | 47.80 | -1 | 1,801 | -0.06% |
|
| 2019/04/15 | 1 | 45.35 | 1 | 45.40 | 45.65 | 0 | 1,755 | 0.00% |
|
| 2019/04/12 | 3 | 46.53 | 0 | 0.00 | 45.85 | 3 | 1,733 | 0.17% |
|
| 2019/04/10 | 1 | 47.80 | 2 | 47.95 | 47.90 | -1 | 1,651 | -0.06% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 47.15 | 47.15 | -1 | 1,591 | -0.06% |
|
| 2019/04/08 | 10 | 47.05 | 0 | 0.00 | 47.00 | 10 | 1,563 | 0.64% |
|
| 2019/03/28 | 1 | 45.00 | 1 | 44.95 | 44.70 | 0 | 1,351 | 0.00% |
|
| 2019/03/26 | 5 | 47.14 | 4 | 47.75 | 46.95 | 1 | 1,324 | 0.08% |
|
| 2019/03/25 | 4 | 47.33 | 25 | 47.04 | 47.90 | -21 | 1,309 | -1.60% |
|
| 2019/03/22 | 16 | 48.28 | 1 | 48.25 | 48.70 | 15 | 1,272 | 1.18% |
|
| 2019/03/21 | 2 | 48.25 | 2 | 48.35 | 48.00 | 0 | 1,218 | 0.00% |
|
| 2019/03/20 | 22 | 48.52 | 10 | 48.58 | 48.30 | 12 | 1,163 | 1.03% |
|
| 2019/03/19 | 9 | 43.52 | 13 | 44.24 | 46.35 | -4 | 1,030 | -0.39% |
|
| 2019/03/18 | 9 | 43.21 | 8 | 44.39 | 44.10 | 1 | 896 | 0.11% |
|
| 2019/03/14 | 1 | 40.65 | 1 | 40.90 | 40.80 | 0 | 806 | 0.00% |
|
| 2019/03/13 | 6 | 40.25 | 0 | 0.00 | 40.20 | 6 | 830 | 0.72% |
|
| 2019/03/12 | 1 | 40.35 | 7 | 40.61 | 40.40 | -6 | 843 | -0.71% |
|
| 2019/03/08 | 4 | 38.85 | 4 | 39.61 | 39.65 | 0 | 891 | 0.00% |
|
| 2019/03/06 | 6 | 40.84 | 0 | 0.00 | 40.55 | 6 | 941 | 0.64% |
|
| 2019/03/05 | 6 | 40.70 | 0 | 0.00 | 40.60 | 6 | 967 | 0.62% |
|
| 2019/02/27 | 2 | 41.43 | 0 | 0.00 | 41.30 | 2 | 960 | 0.21% |
|
| 2019/02/26 | 0 | 0.00 | 1 | 43.30 | 41.90 | -1 | 957 | -0.10% |
|
| 2019/02/15 | 1 | 39.95 | 0 | 0.00 | 39.70 | 1 | 921 | 0.11% |
|
| 2019/02/14 | 1 | 40.70 | 16 | 40.75 | 40.85 | -15 | 898 | -1.67% |
|
| 2019/02/13 | 0 | 0.00 | 3 | 39.53 | 42.00 | -3 | 858 | -0.35% |
|
| 2019/02/12 | 0 | 0.00 | 1 | 37.95 | 38.30 | -1 | 786 | -0.13% |
|
| 2019/02/11 | 0 | 0.00 | 13 | 37.75 | 37.75 | -13 | 786 | -1.65% |
|
| 2019/01/17 | 0 | 0.00 | 2 | 37.60 | 37.50 | -2 | 1,114 | -0.18% |
|
| 2019/01/16 | 2 | 38.20 | 0 | 0.00 | 37.85 | 2 | 1,174 | 0.17% |
|
| 2019/01/14 | 1 | 37.85 | 0 | 0.00 | 38.15 | 1 | 1,261 | 0.08% |
|
| 2019/01/11 | 0 | 0.00 | 3 | 37.38 | 38.40 | -3 | 1,280 | -0.23% |
|
| 2019/01/08 | 0 | 0.00 | 2 | 36.40 | 36.50 | -2 | 1,406 | -0.14% |
|
| 2019/01/04 | 0 | 0.00 | 2 | 36.18 | 36.50 | -2 | 1,422 | -0.14% |
|
| 2019/01/03 | 2 | 37.70 | 0 | 0.00 | 37.00 | 2 | 1,439 | 0.14% |
|
| 2018/12/28 | 0 | 0.00 | 2 | 37.10 | 36.90 | -2 | 1,440 | -0.14% |
|
| 2018/12/26 | 3 | 36.90 | 0 | 0.00 | 36.75 | 3 | 1,438 | 0.21% |
|
| 2018/12/25 | 2 | 36.80 | 0 | 0.00 | 36.95 | 2 | 1,441 | 0.14% |
|
| 2018/12/24 | 1 | 37.70 | 0 | 0.00 | 37.60 | 1 | 1,453 | 0.07% |
|
| 2018/12/20 | 2 | 37.50 | 2 | 38.80 | 37.35 | 0 | 1,464 | 0.00% |
|
| 2018/12/18 | 6 | 38.40 | 0 | 0.00 | 37.85 | 6 | 1,441 | 0.42% |
|
| 2018/12/12 | 0 | 0.00 | 2 | 37.70 | 37.60 | -2 | 1,430 | -0.14% |
|
| 2018/12/10 | 0 | 0.00 | 1 | 36.70 | 36.50 | -1 | 1,447 | -0.07% |
|
| 2018/12/07 | 1 | 36.80 | 1 | 37.00 | 36.80 | 0 | 1,446 | 0.00% |
|
| 2018/12/06 | 3 | 36.40 | 4 | 36.68 | 36.25 | -1 | 1,445 | -0.07% |
|
| 2018/12/05 | 4 | 39.38 | 0 | 0.00 | 39.15 | 4 | 1,419 | 0.28% |
|
| 2018/12/04 | 8 | 41.22 | 1 | 39.95 | 40.60 | 7 | 1,419 | 0.49% |
|
| 2018/12/03 | 1 | 39.85 | 6 | 39.77 | 39.90 | -5 | 1,402 | -0.36% |
|
| 2018/11/30 | 1 | 38.70 | 0 | 0.00 | 39.35 | 1 | 1,380 | 0.07% |
|
| 2018/11/29 | 3 | 40.03 | 6 | 39.75 | 39.20 | -3 | 1,365 | -0.22% |
|
| 2018/11/28 | 5 | 39.31 | 3 | 39.15 | 38.95 | 2 | 1,318 | 0.15% |
|
| 2018/11/26 | 1 | 37.80 | 0 | 0.00 | 37.75 | 1 | 1,294 | 0.08% |
|
| 2018/11/23 | 3 | 37.50 | 0 | 0.00 | 37.60 | 3 | 1,294 | 0.23% |
|
| 2018/11/22 | 12 | 38.96 | 0 | 0.00 | 38.40 | 12 | 1,290 | 0.93% |
|
| 2018/11/21 | 13 | 38.68 | 9 | 38.40 | 38.80 | 4 | 1,246 | 0.32% |
|
| 2018/11/20 | 2 | 35.40 | 1 | 35.30 | 35.30 | 1 | 1,191 | 0.08% |
|
| 2018/11/12 | 0 | 0.00 | 2 | 36.60 | 36.40 | -2 | 1,186 | -0.17% |
|
| 2018/11/09 | 1 | 37.30 | 1 | 37.50 | 36.95 | 0 | 1,192 | 0.00% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 38.50 | 37.20 | -1 | 1,202 | -0.08% |
|
| 2018/11/07 | 2 | 37.65 | 0 | 0.00 | 37.65 | 2 | 1,203 | 0.17% |
|
| 2018/11/06 | 4 | 37.01 | 7 | 38.10 | 37.05 | -3 | 1,222 | -0.25% |
|
| 2018/11/02 | 12 | 40.02 | 1 | 40.45 | 40.10 | 11 | 1,212 | 0.91% |
|
| 2018/11/01 | 1 | 39.90 | 3 | 39.65 | 39.00 | -2 | 1,143 | -0.17% |
|
| 2018/10/31 | 0 | 0.00 | 2 | 38.00 | 38.05 | -2 | 1,127 | -0.18% |
|
| 2018/10/30 | 0 | 0.00 | 1 | 36.10 | 35.90 | -1 | 1,124 | -0.09% |
|
| 2018/10/29 | 1 | 36.20 | 2 | 36.53 | 35.70 | -1 | 1,124 | -0.09% |
|
| 2018/10/26 | 7 | 37.64 | 1 | 38.25 | 37.05 | 6 | 1,136 | 0.53% |
|
| 2018/10/25 | 5 | 37.86 | 1 | 37.95 | 38.20 | 4 | 1,105 | 0.36% |
|
| 2018/10/24 | 1 | 39.40 | 8 | 39.24 | 40.00 | -7 | 1,057 | -0.66% |
|
| 2018/10/23 | 1 | 39.20 | 4 | 39.11 | 38.25 | -3 | 995 | -0.30% |
|
| 2018/10/22 | 0 | 0.00 | 2 | 39.00 | 39.00 | -2 | 944 | -0.21% |
|
| 2018/10/19 | 0 | 0.00 | 7 | 36.06 | 36.55 | -7 | 906 | -0.77% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 37.85 | 37.75 | -1 | 885 | -0.11% |
|
| 2018/10/17 | 3 | 36.75 | 0 | 0.00 | 36.40 | 3 | 836 | 0.36% |
|